Date,Open,High,Low,Close,Volume
2009-10-29,17.134703098508613,17.21136716676277,17.134703098508613,17.21136716676277,13872.0
2009-10-30,17.31103302306975,17.31103302306975,16.912371999101484,16.912371999101484,299.0
2009-11-02,17.027368585808706,17.027368585808706,16.897036913775572,16.981369858903115,3992.0
2009-11-03,16.80504082148773,16.90470571075821,16.80504082148773,16.820374218148707,7485.0
2009-11-04,16.958375648707396,17.0887059009944,16.958375648707396,16.958375648707396,12675.0
2009-11-05,16.958375648707396,16.958375648707396,16.958375648707396,16.958375648707396,0.0
2009-11-06,17.211366822969634,17.403030638153247,17.19603488523545,17.403030638153247,2794.0
2009-11-09,17.334036236326256,17.533366062878823,17.334036236326256,17.533366062878823,1597.0
2009-11-10,17.464360296359978,17.464360296359978,17.349362023519266,17.380028813350293,11078.0
2009-11-11,17.418359624120225,17.418359624120225,17.357027510663663,17.37236090386537,2994.0
2009-11-12,17.364701376094587,17.464366288213842,17.311036664504087,17.311036664504087,8982.0
2009-11-13,17.34169854598414,17.441363438221103,17.32636514886677,17.41069664398636,6287.0
2009-11-16,17.495027488790345,17.67135790070907,17.495027488790345,17.656025963512242,21956.0
2009-11-17,17.64835745891654,17.686690218271256,17.61769212704306,17.61769212704306,4291.0
2009-11-18,17.548694546055902,17.633026042361095,17.548694546055902,17.633026042361095,1098.0
2009-11-19,17.62536302818361,17.62536302818361,17.47969937747744,17.51803214756079,3593.0
2009-11-20,17.472031698751916,17.594697436880313,17.472031698751916,17.58703000736242,1896.0
2009-11-23,17.61002171359592,17.61002171359592,17.579356386922072,17.579356386922072,998.0
2009-11-24,17.656029576269074,17.656029576269074,17.579364037195404,17.58703000736242,1896.0
2009-11-25,17.472031114606118,17.610028788454837,17.472031114606118,17.55636408037816,10978.0
2009-11-26,17.426029393352888,17.686691297256473,16.904705585545713,17.656025963512242,2495.0
2009-11-27,17.45669435424286,17.525692442438476,17.45669435424286,17.525692442438476,33533.0
2009-11-30,17.380029333294097,17.395362728668324,17.303363815773416,17.395362728668324,3693.0
2009-12-01,17.533359527818032,17.571692284740767,17.533359527818032,17.571692284740767,2196.0
2009-12-02,17.587026445797296,17.671357937959925,17.587026445797296,17.663691969345354,4691.0
2009-12-03,17.702025600684003,17.732692395349883,17.633026042361095,17.633026042361095,1896.0
2009-12-04,17.67902398101158,17.763355466567972,17.548692309319488,17.67902398101158,33433.0
2009-12-07,17.625359793337413,17.64835915929608,17.525694901282762,17.54869426724143,37325.0
2009-12-08,17.49502457329019,17.49502457329019,17.40302712803805,17.487358605969295,15369.0
2009-12-09,17.456696306011434,17.456696306011434,17.249699099580145,17.249699099580145,1996.0
2009-12-10,17.387692837716813,17.418359624120225,17.37236090386537,17.37236090386537,67365.0
2009-12-11,17.426026745994918,17.564024375255848,17.426026745994918,17.564024375255848,699.0
2009-12-14,17.71735565740113,17.71735565740113,17.625356750100575,17.640690144542397,5289.0
2009-12-15,17.510362344688332,17.656025963512242,17.510362344688332,17.656025963512242,3393.0
2009-12-16,17.694358415368733,17.740357144854915,17.694358415368733,17.709691811647644,7285.0
2009-12-17,17.564024375255848,17.610023098559367,17.51035968451852,17.564024375255848,95608.0
2009-12-18,17.54102797972202,17.54102797972202,17.426029692667097,17.456696486288653,8184.0
2009-12-21,17.433697518557587,17.61002795228897,17.433697518557587,17.59469601319553,64770.0
2009-12-22,17.495031867556495,17.610030181418672,17.495031867556495,17.541032068711935,2695.0
2009-12-23,17.587024220029548,17.587024220029548,17.556358890101595,17.571692284740767,898.0
2009-12-24,17.603443802161465,17.61893330802225,17.603443802161465,17.61893330802225,9880.0
2009-12-29,17.634431803245068,17.634431803245068,17.549241688896426,17.59570875595769,2695.0
2009-12-30,17.62668322290938,17.69638528550574,17.611193711864775,17.69638528550574,6886.0
2009-12-31,17.580216837539545,17.580216837539545,17.580216837539545,17.580216837539545,699.0
2010-01-04,17.5182582839999,17.735106999782253,17.5182582839999,17.727361507734795,4491.0
2010-01-05,17.704128446355252,17.73510746694387,17.67314942576663,17.73510746694387,6587.0
2010-01-06,17.673147331013897,17.704126347930654,17.603446754263906,17.657659296763995,7086.0
2010-01-07,17.603444051896517,17.704123630107578,17.587954545815986,17.704123630107578,39521.0
2010-01-08,17.68089491801811,17.73510746694387,17.649915897429494,17.73510746694387,45209.0
2010-01-11,17.80480312049119,17.843526148397373,17.750592060789128,17.843526148397373,28643.0
2010-01-12,17.804802358703107,17.82803587961111,17.72735630620431,17.742845811545706,8982.0
2010-01-13,17.68863909189082,17.766083689172923,17.68863909189082,17.766083689172923,5589.0
2010-01-14,17.773830037393694,17.773830037393694,17.69638396217081,17.727361507734795,8283.0
2010-01-15,17.688636159001245,17.688636159001245,17.556977564455277,17.572467071026857,3293.0
2010-01-18,17.626678720435606,17.626678720435606,17.54148864276391,17.60344519690772,3792.0
2010-01-19,17.62668348032668,17.804809174419145,17.62668348032668,17.789319663148333,4890.0
2010-01-20,17.843531090586733,17.843531090586733,17.618938351049522,17.73510746694387,8483.0
2010-01-21,17.750594227422134,17.750594227422134,17.417576441622533,17.417576441622533,63672.0
2010-01-22,17.51051247091639,17.51051247091639,17.16200516814371,17.223961727128273,7884.0
2010-01-25,17.50276683193109,17.50276683193109,17.355620189860804,17.355620189860804,2894.0
2010-01-26,17.41757538682025,17.456298417107906,17.378852356532594,17.378852356532594,5090.0
2010-01-27,17.27042728204383,17.386596372906794,17.254939249295436,17.378852356532594,9581.0
2010-01-28,17.363362394631842,17.363362394631842,17.076813157377853,17.2162157679192,22255.0
2010-01-29,17.24719512079939,17.254940611993618,16.999368886753146,16.999368886753146,4491.0
2010-02-01,17.200728471223464,17.200728471223464,17.15426141980928,17.15426141980928,898.0
2010-02-02,17.25494252818612,17.363366149069876,17.216219490540073,17.363366149069876,18762.0
2010-02-03,17.309158732784354,17.309158732784354,17.254946173784226,17.29366774540269,28443.0
2010-02-04,17.115539001165775,17.115539001165775,16.82898824258249,16.82898824258249,21657.0
2010-02-05,16.759285788725602,16.759285788725602,16.60439366348452,16.674095709526355,9281.0
2010-02-08,16.689587199495026,16.828989846243935,16.68184318131235,16.72831171303444,8483.0
2010-02-09,16.867713018996216,16.999371648603855,16.867713018996216,16.960648608966828,22754.0
2010-02-10,16.898683409288292,16.898683409288292,16.76702484692603,16.7747703354226,3992.0
2010-02-11,16.705074885396087,16.759287429379288,16.65086234141289,16.74379792049716,2994.0
2010-02-12,16.55018421920033,16.74379792049716,16.55018421920033,16.74379792049716,3293.0
2010-02-16,16.658605263611246,16.85222040925428,16.65085977326055,16.85222040925428,5090.0
2010-02-17,17.022598934114,17.022598934114,16.945152883245065,16.945152883245065,7984.0
2010-02-18,16.921919577209636,17.030343165274875,16.921919577209636,17.022599149773132,5489.0
2010-02-19,16.99936939287831,17.04583644459334,16.99936939287831,17.014858901519485,1297.0
2010-02-22,17.038091920098932,17.038091920098932,16.960645853407364,16.999368886753146,3393.0
2010-02-23,16.859966763524724,17.030346935952164,16.859966763524724,17.014858901519485,1497.0
2010-02-24,17.069065856419602,17.107790355793306,17.069065856419602,17.076811345977596,13074.0
2010-02-25,17.03034480812877,17.10004685120102,16.991623252676565,17.09230136074393,3593.0
2010-02-26,17.138769291521008,17.138769291521008,17.061323234863067,17.061323234863067,2994.0
2010-03-01,17.053578160196437,17.100045201623228,17.022599149773132,17.022599149773132,8283.0
2010-03-02,17.03034666655618,17.084559208838478,16.9916251068785,17.084559208838478,38523.0
2010-03-03,17.13876988086154,17.13876988086154,17.09230136074393,17.09230136074393,599.0
2010-03-04,17.107796619650557,17.107796619650557,17.03809455914854,17.100051127256624,7086.0
2010-03-05,17.154260543510762,17.34787423065173,17.154260543510762,17.34787423065173,7685.0
2010-03-08,17.324649678587175,17.324649678587175,17.278182605481337,17.324649678587175,4291.0
2010-03-09,17.16975413595604,17.293665804806537,17.16975413595604,17.28592178619362,4491.0
2010-03-10,17.316897156546236,17.363364206840338,17.316897156546236,17.355620189860804,1796.0
2010-03-11,17.34012827144266,17.378851299374784,17.33238425553953,17.34012827144266,6088.0
2010-03-12,17.355620189860804,17.37110969802832,17.309153139566703,17.355620189860804,3593.0
2010-03-15,17.254941756660944,17.30140881007506,17.254941756660944,17.254941756660944,6587.0
2010-03-16,17.355619378733763,17.402086426856197,17.316896347228944,17.402086426856197,6487.0
2010-03-17,17.417575973256774,17.456299004848205,17.40983048241346,17.40983048241346,1996.0
2010-03-18,17.40983339545798,17.440812415597943,17.363366339456668,17.440812415597943,9381.0
2010-03-19,17.402087240154906,17.402087240154906,17.270428632043686,17.355620189860804,6487.0
2010-03-22,17.324644837989737,17.502770534071743,17.30915680075468,17.495026515454217,6587.0
2010-03-23,17.44081310699688,17.541492715130012,17.44081310699688,17.533748696892346,6387.0
2010-03-24,17.50276676370786,17.510512254865652,17.49502274675851,17.50276676370786,6487.0
2010-03-25,17.541489796871492,17.580212830035123,17.50276676370786,17.50276676370786,3792.0
2010-03-26,17.618933606545173,17.65765663474911,17.556977056260518,17.556977056260518,2295.0
2010-03-29,17.603443841840082,17.626677363579514,17.564720814204957,17.626677363579514,5090.0
2010-03-30,17.58021361273179,17.618936647619428,17.518257051753274,17.611191156116792,6587.0
2010-03-31,17.479533584330326,17.510512601157252,17.448554567503397,17.448554567503397,3792.0
2010-04-01,17.59570875595769,17.59570875595769,17.57247522242706,17.59570875595769,3393.0
2010-04-05,17.5492341334121,17.60344519690772,17.5492341334121,17.60344519690772,1397.0
2010-04-06,17.456300256693478,17.526000834031464,17.44081074810443,17.526000834031464,1996.0
2010-04-07,17.502770030080217,17.541493070470356,17.471791008084622,17.47953650068788,6188.0
2010-04-08,17.4253206973806,17.50276676370786,17.4253206973806,17.50276676370786,14471.0
2010-04-09,17.595704130802396,17.642171185649467,17.580214621117175,17.642171185649467,2196.0
2010-04-12,17.727361974692393,17.75834099528101,17.688640410269592,17.73510746694387,13772.0
2010-04-13,17.69,17.69,17.62,17.64,2600.0
2010-04-14,17.72,17.82,17.705,17.82,2021.0
2010-04-15,17.775,17.905,17.775,17.89,1781.0
2010-04-16,17.805,17.815,17.735,17.775,3871.0
2010-04-19,17.73,17.765,17.665,17.72,2318.0
2010-04-20,17.65,17.65,17.595,17.605,1250.0
2010-04-21,17.565,17.605,17.55,17.55,9868.0
2010-04-22,17.455,17.555,17.38,17.555,5046.0
2010-04-23,17.61,17.65,17.595,17.65,3132.0
2010-04-26,17.71,17.735,17.635,17.65,2680.0
2010-04-27,17.62,17.675,17.425,17.425,3515.0
2010-04-28,17.425,17.425,17.315,17.35,20579.0
2010-04-29,17.48,17.505,17.465,17.495,18613.0
2010-04-30,17.52,17.535,17.45,17.465,7195.0
2010-05-03,17.45,17.54,17.425,17.54,3900.0
2010-05-04,17.285,17.285,17.13,17.195,2055.0
2010-05-05,17.07,17.145,17.04,17.055,2895.0
2010-05-06,17.04,17.95,15.1,16.7,5839.0
2010-05-07,16.72,16.76,16.45,16.45,19898.0
2010-05-10,17.015,17.095,16.915,17.005,7631.0
2010-05-11,16.765,16.915,16.765,16.9,6158.0
2010-05-12,16.985,17.055,16.975,17.0,7235.0
2010-05-13,16.955,16.955,16.83,16.83,825.0
2010-05-14,16.665,16.675,16.56,16.59,1943.0
2010-05-17,16.69,16.705,16.52,16.68,6487.0
2010-05-18,16.675,16.675,16.41,16.41,2613.0
2010-05-19,16.475,16.525,16.44,16.51,2334.0
2010-05-20,16.46,16.46,16.32,16.37,19852.0
2010-05-21,16.1,16.435,16.08,16.225,3727.0
2010-05-25,16.11,16.335,16.065,16.335,32009.0
2010-05-26,16.235,16.235,16.185,16.185,10090.0
2010-05-27,16.41,16.475,16.355,16.46,13935.0
2010-05-28,16.545,16.545,16.37,16.44,14265.0
2010-05-31,16.35,16.355,16.34,16.355,1707.0
2010-06-01,16.265,16.355,16.265,16.335,2000.0
2010-06-02,16.08,16.27,16.08,16.18,3523.0
2010-06-03,16.42,16.42,16.325,16.325,2350.0
2010-06-04,16.165,16.165,16.08,16.1,4685.0
2010-06-07,16.095,16.095,15.94,15.97,887.0
2010-06-08,15.815,15.94,15.72,15.875,9212.0
2010-06-09,15.925,15.925,15.72,15.72,1350.0
2010-06-10,15.93,16.045,15.91,16.045,7716.0
2010-06-11,16.065,16.1,16.065,16.1,689.0
2010-06-14,16.24,16.295,16.21,16.285,1655.0
2010-06-15,16.335,16.48,16.335,16.48,4897.0
2010-06-16,16.44,16.505,16.435,16.475,1361.0
2010-06-17,16.62,16.62,16.465,16.52,45221.0
2010-06-18,16.46,16.535,16.435,16.465,975.0
2010-06-21,16.61,16.61,16.435,16.435,4023.0
2010-06-22,16.435,16.475,16.38,16.38,23622.0
2010-06-23,16.435,16.46,16.425,16.46,1148.0
2010-06-24,16.32,16.32,16.24,16.25,1983.0
2010-06-25,16.195,16.23,16.165,16.19,2776.0
2010-06-28,16.21,16.21,16.14,16.175,1866.0
2010-06-29,16.025,16.025,15.9,15.9,3180.0
2010-06-30,15.945,16.04,15.945,16.025,345.0
2010-07-02,16.01,16.01,15.815,15.9,8267.0
2010-07-05,15.945,15.945,15.905,15.945,170.0
2010-07-06,16.08,16.085,15.905,15.905,2945.0
2010-07-07,16.03,16.32,16.03,16.22,4067.0
2010-07-08,16.285,16.4,16.245,16.4,10458.0
2010-07-09,16.19,16.32,16.19,16.25,1567.0
2010-07-12,16.25,16.39,16.25,16.305,5690.0
2010-07-13,16.495,16.61,16.495,16.535,4628.0
2010-07-14,16.55,16.62,16.55,16.595,2980.0
2010-07-15,16.595,16.695,16.57,16.695,16206.0
2010-07-16,16.625,16.69,16.495,16.495,3533.0
2010-07-19,16.565,16.62,16.54,16.595,1540.0
2010-07-20,16.415,16.535,16.415,16.485,1860.0
2010-07-21,16.51,16.51,16.375,16.375,1512.0
2010-07-22,16.695,16.695,16.69,16.69,150.0
2010-07-23,16.775,16.805,16.765,16.765,1416.0
2010-07-26,16.765,16.875,16.765,16.875,2380.0
2010-07-27,16.94,16.97,16.89,16.97,6425.0
2010-07-28,16.925,16.955,16.91,16.91,3896.0
2010-07-29,16.965,17.035,16.805,16.885,13671.0
2010-07-30,16.73,16.745,16.69,16.73,30725.0
2010-08-03,16.97,17.105,16.97,17.04,2118.0
2010-08-04,16.965,17.015,16.965,17.015,4350.0
2010-08-05,16.91,17.0,16.885,17.0,3193.0
2010-08-06,17.01,17.11,17.01,17.11,4325.0
2010-08-09,17.165,17.23,17.135,17.23,13856.0
2010-08-10,17.095,17.215,17.08,17.18,1539.0
2010-08-11,16.805,16.815,16.8,16.8,4310.0
2010-08-12,16.61,16.71,16.61,16.66,8637.0
2010-08-13,16.585,16.625,16.57,16.62,4573.0
2010-08-16,16.695,16.695,16.695,16.695,232.0
2010-08-17,16.79,16.79,16.79,16.79,1962.0
2010-08-18,16.71,16.72,16.68,16.68,3350.0
2010-08-19,16.68,16.68,16.555,16.565,1675.0
2010-08-20,16.57,16.57,16.48,16.57,180.0
2010-08-23,16.69,16.69,16.625,16.69,1576.0
2010-08-24,16.535,16.535,16.47,16.47,1004.0
2010-08-25,16.375,16.5,16.375,16.5,8396.0
2010-08-26,16.415,16.415,16.37,16.375,1476.0
2010-08-27,16.5,16.64,16.5,16.64,115.0
2010-08-30,16.605,16.61,16.57,16.57,2080.0
2010-08-31,16.62,16.665,16.595,16.595,2288.0
2010-09-01,16.83,16.945,16.805,16.93,4225.0
2010-09-02,16.925,17.025,16.925,17.025,4888.0
2010-09-03,17.04,17.105,16.995,17.055,18395.0
2010-09-07,17.01,17.01,16.94,16.965,2960.0
2010-09-08,16.965,16.965,16.915,16.945,8219.0
2010-09-09,17.07,17.07,16.93,17.025,3569.0
2010-09-10,17.05,17.09,17.05,17.08,457.0
2010-09-13,17.135,17.235,17.135,17.175,2420.0
2010-09-14,17.265,17.265,17.23,17.23,170.0
2010-09-15,17.22,17.25,17.205,17.25,4855.0
2010-09-16,17.195,17.215,17.16,17.195,2633.0
2010-09-17,17.315,17.315,17.25,17.265,1750.0
2010-09-20,17.305,17.52,17.305,17.5,2193.0
2010-09-21,17.495,17.495,17.425,17.43,3771.0
2010-09-22,17.495,17.57,17.465,17.55,2727.0
2010-09-23,17.345,17.415,17.29,17.29,4749.0
2010-09-24,17.55,17.62,17.535,17.605,8213.0
2010-09-27,17.58,17.605,17.5,17.57,1457.0
2010-09-28,17.66,17.665,17.55,17.665,3732.0
2010-09-29,17.605,17.695,17.595,17.65,4428.0
2010-09-30,17.65,17.665,17.535,17.535,3166.0
2010-10-01,17.775,17.775,17.5,17.54,22558.0
2010-10-04,17.465,17.465,17.355,17.36,4719.0
2010-10-05,17.61,17.705,17.555,17.705,888.0
2010-10-06,17.635,17.635,17.58,17.61,5420.0
2010-10-07,17.735,17.76,17.62,17.76,7933.0
2010-10-08,17.73,17.785,17.72,17.785,8412.0
2010-10-12,17.675,17.675,17.61,17.675,2056.0
2010-10-13,17.76,17.845,17.76,17.79,2335.0
2010-10-14,17.82,17.855,17.735,17.8,8590.0
2010-10-15,17.8,17.93,17.785,17.93,9308.0
2010-10-18,18.035,18.055,17.965,18.055,25238.0
2010-10-19,18.11,18.145,17.955,17.955,6085.0
2010-10-20,18.035,18.135,18.035,18.09,4525.0
2010-10-21,18.125,18.18,18.09,18.09,2010.0
2010-10-22,18.135,18.18,18.125,18.18,1728.0
2010-10-25,18.215,18.23,18.15,18.165,1951.0
2010-10-26,18.04,18.125,18.04,18.105,26455.0
2010-10-28,18.025,18.025,17.97,18.025,1132.0
2010-10-29,17.98,18.065,17.98,18.035,381.0
2010-11-01,18.05,18.075,17.94,17.94,2718.0
2010-11-02,18.065,18.075,18.01,18.075,3444.0
2010-11-03,18.09,18.105,17.985,18.105,15294.0
2010-11-04,18.345,18.4,18.34,18.4,2264.0
2010-11-05,18.275,18.345,18.275,18.325,3087.0
2010-11-08,18.315,18.36,18.25,18.36,6210.0
2010-11-09,18.36,18.36,18.25,18.25,5574.0
2010-11-10,18.12,18.18,18.12,18.145,1137.0
2010-11-11,18.095,18.19,18.05,18.105,4546.0
2010-11-12,18.055,18.09,18.035,18.035,6050.0
2010-11-15,18.095,18.135,18.055,18.055,3052.0
2010-11-16,18.055,18.055,17.875,17.91,4086.0
2010-11-17,17.965,17.985,17.965,17.98,1470.0
2010-11-18,18.215,18.29,18.215,18.29,1623.0
2010-11-19,18.125,18.26,18.11,18.235,2273.0
2010-11-22,18.15,18.15,18.125,18.125,500.0
2010-11-23,17.9,17.9,17.84,17.845,6515.0
2010-11-24,17.885,17.885,17.885,17.885,806.0
2010-11-26,17.895,17.95,17.84,17.845,3421.0
2010-11-29,17.79,17.79,17.645,17.785,3718.0
2010-11-30,17.745,17.82,17.745,17.815,3620.0
2010-12-01,17.875,18.04,17.875,18.04,9438.0
2010-12-02,17.91,18.09,17.895,18.09,6926.0
2010-12-03,18.065,18.18,18.065,18.18,390.0
2010-12-06,18.15,18.175,18.105,18.135,1040.0
2010-12-07,18.29,18.37,18.275,18.275,1630.0
2010-12-08,18.29,18.29,18.215,18.235,460.0
2010-12-09,18.26,18.34,18.26,18.305,6383.0
2010-12-10,18.41,18.415,18.41,18.415,400.0
2010-12-13,18.41,18.55,18.41,18.55,3782.0
2010-12-14,18.55,18.55,18.455,18.455,2397.0
2010-12-15,18.415,18.415,18.305,18.305,603.0
2010-12-16,18.33,18.44,18.29,18.425,5762.0
2010-12-17,18.45,18.505,18.45,18.47,9831.0
2010-12-20,18.55,18.635,18.55,18.635,83.0
2010-12-21,18.69,18.77,18.69,18.705,5963.0
2010-12-22,18.705,18.76,18.705,18.745,1777.0
2010-12-23,18.65,18.69,18.58,18.63,14105.0
2010-12-24,18.56,18.56,18.56,18.56,108.0
2010-12-29,18.67,18.67,18.585,18.59,970.0
2010-12-30,18.545,18.545,18.505,18.505,10468.0
2010-12-31,18.49,18.555,18.475,18.555,973.0
2011-01-04,18.575,18.74,18.575,18.655,7970.0
2011-01-05,18.52,18.61,18.505,18.61,23387.0
2011-01-06,18.63,18.63,18.465,18.505,6502.0
2011-01-07,18.46,18.46,18.335,18.38,5665.0
2011-01-10,18.39,18.39,18.3,18.355,18294.0
2011-01-11,18.425,18.45,18.405,18.425,4719.0
2011-01-12,18.515,18.665,18.505,18.625,14858.0
2011-01-13,18.75,18.75,18.655,18.655,18391.0
2011-01-14,18.72,18.79,18.67,18.79,3147.0
2011-01-17,18.85,18.86,18.85,18.85,5720.0
2011-01-18,18.805,18.93,18.805,18.905,34993.0
2011-01-19,18.905,18.965,18.82,18.82,5213.0
2011-01-20,18.87,18.87,18.74,18.795,4831.0
2011-01-21,18.815,18.82,18.76,18.815,1453.0
2011-01-24,18.83,18.915,18.83,18.915,7791.0
2011-01-25,18.965,18.97,18.85,18.97,2567.0
2011-01-26,19.025,19.055,18.97,19.055,7138.0
2011-01-27,19.05,19.075,19.02,19.05,4285.0
2011-01-28,18.98,18.98,18.79,18.82,9170.0
2011-01-31,18.885,19.035,18.86,18.98,11930.0
2011-02-01,19.09,19.185,19.065,19.11,3590.0
2011-02-02,19.095,19.12,19.05,19.11,2347.0
2011-02-03,19.0,19.12,18.965,19.095,2929.0
2011-02-04,19.055,19.12,19.055,19.12,2613.0
2011-02-07,19.165,19.27,19.165,19.255,18493.0
2011-02-08,19.285,19.425,19.245,19.425,5852.0
2011-02-09,19.355,19.405,19.31,19.31,4465.0
2011-02-10,19.245,19.365,19.215,19.325,6109.0
2011-02-11,19.255,19.28,19.2,19.28,7196.0
2011-02-14,19.28,19.335,19.255,19.335,2291.0
2011-02-15,19.285,19.3,19.26,19.285,3710.0
2011-02-16,19.325,19.39,19.325,19.355,1906.0
2011-02-17,19.34,19.465,19.34,19.46,6056.0
2011-02-18,19.435,19.515,19.41,19.515,4820.0
2011-02-22,19.24,19.31,19.11,19.11,8130.0
2011-02-23,19.19,19.26,19.04,19.12,5083.0
2011-02-24,18.98,18.985,18.85,18.97,9874.0
2011-02-25,19.055,19.105,19.04,19.09,7923.0
2011-02-28,19.145,19.19,19.035,19.095,7733.0
2011-03-01,19.215,19.215,18.905,19.04,4592.0
2011-03-02,18.875,18.97,18.85,18.89,3975.0
2011-03-03,19.095,19.185,19.095,19.175,3045.0
2011-03-04,19.165,19.165,18.94,19.025,11034.0
2011-03-07,19.08,19.11,18.845,18.86,6803.0
2011-03-08,18.905,18.97,18.82,18.97,6882.0
2011-03-09,18.85,18.85,18.85,18.85,0.0
2011-03-10,18.72,18.72,18.6,18.6,3397.0
2011-03-11,18.575,18.65,18.53,18.615,21152.0
2011-03-14,18.38,18.42,18.31,18.38,10398.0
2011-03-15,17.96,18.34,17.96,18.34,8671.0
2011-03-16,18.15,18.175,18.035,18.055,15541.0
2011-03-17,18.37,18.37,18.26,18.31,6568.0
2011-03-18,18.53,18.53,18.42,18.505,10050.0
2011-03-21,18.53,18.71,18.53,18.71,6891.0
2011-03-22,18.725,18.725,18.61,18.655,3642.0
2011-03-23,18.67,18.695,18.615,18.695,1539.0
2011-03-24,18.71,18.83,18.71,18.83,5134.0
2011-03-25,18.79,18.905,18.775,18.905,2745.0
2011-03-28,18.85,18.85,18.76,18.76,6893.0
2011-03-29,18.735,18.82,18.705,18.82,2688.0
2011-03-30,18.87,18.965,18.86,18.965,3637.0
2011-03-31,18.845,18.9,18.845,18.86,4525.0
2011-04-01,18.78,18.9,18.78,18.875,2495.0
2011-04-04,18.98,18.98,18.89,18.915,1787.0
2011-04-05,18.835,18.9,18.835,18.845,2507.0
2011-04-06,18.86,18.86,18.805,18.845,217.0
2011-04-07,18.85,18.85,18.74,18.74,2804.0
2011-04-08,18.875,18.875,18.815,18.83,1317.0
2011-04-11,18.86,18.86,18.705,18.705,4140.0
2011-04-12,18.71,18.725,18.67,18.67,285.0
2011-04-13,18.735,18.805,18.705,18.705,30730.0
2011-04-14,18.665,18.665,18.615,18.655,4700.0
2011-04-15,18.75,18.75,18.725,18.735,4287.0
2011-04-18,18.465,18.52,18.445,18.49,3560.0
2011-04-19,18.45,18.48,18.39,18.475,8295.0
2011-04-20,18.705,18.765,18.705,18.75,8394.0
2011-04-21,18.815,18.86,18.815,18.86,1062.0
2011-04-25,18.885,18.885,18.875,18.875,3434.0
2011-04-26,18.94,18.965,18.94,18.965,1745.0
2011-04-27,19.05,19.055,19.02,19.055,4631.0
2011-04-28,19.13,19.165,19.13,19.165,1021.0
2011-04-29,19.3,19.31,19.16,19.165,5806.0
2011-05-02,19.325,19.335,19.24,19.255,3643.0
2011-05-03,19.215,19.215,19.11,19.12,4014.0
2011-05-04,19.145,19.165,19.065,19.065,5787.0
2011-05-05,19.065,19.15,18.98,18.98,6067.0
2011-05-06,19.105,19.135,19.025,19.065,54944.0
2011-05-09,19.09,19.13,19.055,19.09,4285.0
2011-05-10,19.12,19.145,19.12,19.145,3531.0
2011-05-11,18.97,19.01,18.9,18.9,1119.0
2011-05-12,18.93,19.02,18.93,19.02,800.0
2011-05-13,19.055,19.055,18.905,18.94,4413.0
2011-05-16,18.995,19.075,18.94,18.94,3469.0
2011-05-17,18.9,18.93,18.89,18.9,300.0
2011-05-18,18.98,19.05,18.98,19.0,1515.0
2011-05-19,19.055,19.095,19.02,19.08,5448.0
2011-05-20,19.105,19.105,18.98,19.04,3182.0
2011-05-24,18.885,18.89,18.79,18.795,2586.0
2011-05-25,18.72,18.845,18.72,18.845,3431.0
2011-05-26,18.955,19.035,18.93,18.995,1366.0
2011-05-27,19.09,19.12,19.09,19.09,285.0
2011-05-30,19.2,19.2,19.09,19.175,1130.0
2011-05-31,19.105,19.13,19.04,19.11,1340.0
2011-06-01,19.13,19.13,18.9,18.9,10398.0
2011-06-02,18.97,19.02,18.875,18.965,2682.0
2011-06-03,18.885,18.94,18.885,18.9,1421.0
2011-06-06,18.905,18.905,18.72,18.74,3320.0
2011-06-07,18.74,18.775,18.705,18.705,3493.0
2011-06-08,18.68,18.705,18.61,18.67,488.0
2011-06-09,18.63,18.695,18.63,18.665,3127.0
2011-06-10,18.53,18.53,18.37,18.41,480.0
2011-06-13,18.46,18.465,18.38,18.405,2668.0
2011-06-14,18.505,18.56,18.505,18.545,258.0
2011-06-15,18.34,18.365,18.255,18.255,17097.0
2011-06-16,18.34,18.395,18.275,18.275,68490.0
2011-06-17,18.45,18.45,18.34,18.425,12113.0
2011-06-20,18.26,18.405,18.26,18.38,3223.0
2011-06-21,18.445,18.585,18.445,18.555,2308.0
2011-06-22,18.53,18.545,18.46,18.46,82488.0
2011-06-23,18.295,18.365,18.245,18.275,2876.0
2011-06-24,18.475,18.475,18.36,18.395,11427.0
2011-06-27,18.47,18.5,18.455,18.495,6085.0
2011-06-28,18.58,18.67,18.58,18.63,1869.0
2011-06-29,18.69,18.69,18.57,18.66,12454.0
2011-06-30,18.71,18.845,18.69,18.845,7584.0
2011-07-04,19.065,19.065,18.995,18.995,1107.0
2011-07-05,18.93,18.97,18.93,18.96,12855.0
2011-07-06,18.9,18.955,18.9,18.945,16364.0
2011-07-07,18.995,19.05,18.945,19.025,2238.0
2011-07-08,18.845,18.9,18.82,18.865,42465.0
2011-07-11,18.71,18.71,18.57,18.57,4982.0
2011-07-12,18.475,18.57,18.475,18.475,12751.0
2011-07-13,18.525,18.62,18.51,18.515,51646.0
2011-07-14,18.525,18.535,18.365,18.38,12223.0
2011-07-15,18.415,18.415,18.27,18.27,5087.0
2011-07-18,18.255,18.3,18.15,18.255,807.0
2011-07-19,18.175,18.335,18.175,18.285,6416.0
2011-07-20,18.38,18.38,18.365,18.365,51.0
2011-07-21,18.43,18.62,18.43,18.595,40471.0
2011-07-22,18.69,18.74,18.67,18.74,4422.0
2011-07-25,18.51,18.61,18.51,18.58,2155.0
2011-07-26,18.55,18.57,18.515,18.57,1308.0
2011-07-27,18.285,18.325,18.23,18.23,4662.0
2011-07-28,18.2,18.295,18.2,18.215,2662.0
2011-07-29,18.15,18.32,18.15,18.19,96398.0
2011-08-02,18.025,18.055,17.735,17.735,6042.0
2011-08-03,17.735,17.785,17.64,17.735,1913.0
2011-08-04,17.6,17.6,17.29,17.365,21646.0
2011-08-05,17.3,17.365,16.935,17.1,8534.0
2011-08-08,16.79,16.88,16.22,16.29,13381.0
2011-08-09,16.695,16.8,16.26,16.8,56519.0
2011-08-10,16.725,16.725,16.345,16.345,15968.0
2011-08-11,16.48,16.995,16.425,16.995,15837.0
2011-08-12,17.11,17.19,17.11,17.19,3084.0
2011-08-15,17.245,17.345,17.245,17.325,4194.0
2011-08-16,17.21,17.25,17.14,17.155,22661.0
2011-08-17,17.3,17.355,17.23,17.25,1861.0
2011-08-18,16.775,16.805,16.63,16.63,2456.0
2011-08-19,16.415,16.55,16.305,16.305,5730.0
2011-08-22,16.705,16.705,16.4,16.41,2604.0
2011-08-23,16.505,16.83,16.47,16.8,78860.0
2011-08-24,16.785,16.96,16.785,16.96,578.0
2011-08-25,16.94,16.94,16.68,16.68,1628.0
2011-08-26,16.67,16.92,16.575,16.625,1687.0
2011-08-29,16.99,17.135,16.99,17.095,953.0
2011-08-30,17.075,17.195,17.07,17.115,10860.0
2011-08-31,17.385,17.385,17.31,17.38,883.0
2011-09-01,17.33,17.365,17.17,17.17,66672.0
2011-09-02,16.935,16.975,16.855,16.935,1147.0
2011-09-06,16.455,16.545,16.4,16.545,32117.0
2011-09-07,16.88,17.055,16.845,17.045,337.0
2011-09-08,16.9,17.045,16.83,16.87,2604.0
2011-09-09,16.695,16.75,16.415,16.415,15581.0
2011-09-12,16.275,16.435,16.145,16.235,3253.0
2011-09-13,16.47,16.545,16.47,16.49,9250.0
2011-09-14,16.64,16.845,16.55,16.79,458.0
2011-09-15,16.895,16.99,16.88,16.965,821.0
2011-09-16,17.005,17.035,16.91,16.91,2600.0
2011-09-19,16.745,16.79,16.725,16.785,1420.0
2011-09-20,16.88,17.085,16.88,16.98,2061.0
2011-09-21,17.005,17.005,16.88,16.88,51520.0
2011-09-22,16.465,16.535,16.29,16.37,50062.0
2011-09-23,16.29,16.585,16.29,16.52,1766.0
2011-09-26,16.68,16.845,16.655,16.845,9586.0
2011-09-27,17.18,17.26,17.045,17.045,1225.0
2011-09-28,17.17,17.17,17.035,17.035,853.0
2011-09-29,17.1,17.135,17.005,17.135,877.0
2011-09-30,17.02,17.03,16.9,16.995,3914.0
2011-10-03,16.88,16.88,16.505,16.505,78776.0
2011-10-04,16.395,16.615,16.395,16.51,1791.0
2011-10-05,16.84,16.9,16.705,16.9,11825.0
2011-10-06,17.095,17.18,17.095,17.155,839.0
2011-10-07,17.18,17.18,17.125,17.125,3942.0
2011-10-11,17.49,17.57,17.49,17.57,5124.0
2011-10-12,17.58,17.66,17.58,17.6,2600.0
2011-10-13,17.56,17.56,17.5,17.52,4560.0
2011-10-14,17.695,17.695,17.61,17.625,5609.0
2011-10-17,17.58,17.58,17.505,17.53,1613.0
2011-10-18,17.49,17.695,17.425,17.695,51070.0
2011-10-19,17.595,17.64,17.58,17.585,3183.0
2011-10-20,17.505,17.505,17.42,17.49,3781.0
2011-10-21,17.68,17.77,17.625,17.68,1705.0
2011-10-24,17.85,17.95,17.85,17.89,2304.0
2011-10-25,17.905,17.95,17.87,17.89,9580.0
2011-10-26,17.815,17.815,17.745,17.81,14882.0
2011-10-27,18.175,18.325,18.175,18.325,665.0
2011-10-28,18.245,18.35,18.245,18.285,4760.0
2011-10-31,18.065,18.065,17.96,17.96,6993.0
2011-11-01,17.53,17.6,17.53,17.555,6548.0
2011-11-02,17.68,17.785,17.68,17.715,5991.0
2011-11-03,17.8,18.04,17.8,18.04,1150.0
2011-11-04,18.025,18.025,17.985,17.985,202.0
2011-11-07,17.95,18.015,17.905,18.015,1715.0
2011-11-08,18.055,18.185,17.99,18.0,6605.0
2011-11-09,17.855,17.855,17.705,17.705,219.0
2011-11-10,17.675,17.705,17.675,17.695,1502.0
2011-11-11,18.025,18.025,18.025,18.025,32.0
2011-11-14,17.96,17.99,17.825,17.84,1826.0
2011-11-15,17.84,17.99,17.84,17.91,1425.0
2011-11-16,17.815,17.895,17.695,17.695,4285.0
2011-11-17,17.705,17.705,17.475,17.505,3016.0
2011-11-18,17.595,17.595,17.475,17.53,1479.0
2011-11-21,17.345,17.345,17.23,17.315,2489.0
2011-11-22,17.26,17.285,17.21,17.285,370.0
2011-11-23,17.1,17.1,17.015,17.06,6770.0
2011-11-24,16.895,16.895,16.895,16.895,60.0
2011-11-25,16.98,17.07,16.86,16.87,3944.0
2011-11-28,17.25,17.275,17.245,17.245,6066.0
2011-11-29,17.31,17.345,17.31,17.34,22682.0
2011-11-30,17.66,17.77,17.66,17.77,690.0
2011-12-01,17.795,17.855,17.745,17.745,10425.0
2011-12-02,17.95,17.95,17.85,17.855,6635.0
2011-12-05,18.04,18.04,17.985,18.015,4272.0
2011-12-06,17.87,17.895,17.825,17.895,6861.0
2011-12-07,17.775,17.8,17.735,17.8,3585.0
2011-12-08,17.815,17.815,17.68,17.72,3664.0
2011-12-09,17.815,17.945,17.815,17.895,6631.0
2011-12-12,17.735,17.735,17.595,17.62,4888.0
2011-12-13,17.815,17.855,17.56,17.56,8045.0
2011-12-15,17.57,17.57,17.54,17.54,1655.0
2011-12-16,17.6,17.62,17.545,17.545,7353.0
2011-12-19,17.545,17.555,17.355,17.355,54988.0
2011-12-20,17.61,17.755,17.61,17.745,2315.0
2011-12-21,17.635,17.635,17.61,17.635,3674.0
2011-12-22,17.68,17.745,17.68,17.745,302.0
2011-12-23,17.705,17.825,17.695,17.775,3705.0
2011-12-29,17.69,17.81,17.69,17.745,9880.0
2011-12-30,17.8,17.815,17.775,17.795,1342.0
2012-01-03,17.985,18.065,17.96,18.02,1183.0
2012-01-04,18.01,18.025,17.93,18.025,8196.0
2012-01-05,17.92,18.02,17.89,18.02,3504.0
2012-01-06,18.065,18.065,17.97,18.05,9437.0
2012-01-09,18.105,18.105,18.035,18.04,22937.0
2012-01-10,18.145,18.195,18.115,18.12,6437.0
2012-01-11,18.14,18.14,18.115,18.13,177.0
2012-01-12,18.12,18.22,18.12,18.22,1181.0
2012-01-13,18.14,18.14,18.075,18.115,5241.0
2012-01-16,18.165,18.18,17.955,17.955,4252.0
2012-01-17,18.155,18.205,18.12,18.12,2443.0
2012-01-18,18.21,18.29,18.21,18.29,5255.0
2012-01-19,18.315,18.435,18.315,18.41,8748.0
2012-01-20,18.485,18.51,18.45,18.49,10979.0
2012-01-23,18.46,18.525,18.41,18.435,5960.0
2012-01-24,18.445,18.46,18.39,18.435,6433.0
2012-01-25,18.405,18.51,18.405,18.51,4159.0
2012-01-26,18.565,18.57,18.395,18.395,9570.0
2012-01-27,18.38,18.47,18.365,18.45,8732.0
2012-01-30,18.29,18.315,18.25,18.305,7982.0
2012-01-31,18.355,18.37,18.325,18.365,51172.0
2012-02-01,18.49,18.58,18.47,18.54,10903.0
2012-02-02,18.55,18.57,18.54,18.54,4977.0
2012-02-03,18.675,18.71,18.645,18.685,4011.0
2012-02-06,18.675,18.71,18.655,18.7,6275.0
2012-02-07,18.7,18.775,18.675,18.755,2380.0
2012-02-08,18.755,18.835,18.755,18.835,2370.0
2012-02-09,18.845,18.86,18.78,18.845,2679.0
2012-02-10,18.725,18.75,18.7,18.71,6140.0
2012-02-13,18.855,18.885,18.83,18.87,2676.0
2012-02-14,18.805,18.805,18.71,18.755,5438.0
2012-02-15,18.83,18.835,18.715,18.715,1537.0
2012-02-16,18.755,18.91,18.755,18.835,1085.0
2012-02-17,18.95,18.975,18.935,18.95,1183.0
2012-02-21,19.045,19.055,18.965,18.98,4075.0
2012-02-22,19.055,19.06,18.99,19.02,2259.0
2012-02-23,18.96,19.085,18.96,19.08,1749.0
2012-02-24,19.175,19.2,19.15,19.175,3251.0
2012-02-27,19.085,19.175,19.08,19.125,14302.0
2012-02-28,19.16,19.2,19.125,19.2,3170.0
2012-02-29,19.145,19.15,18.935,18.935,21674.0
2012-03-01,18.94,19.02,18.94,19.015,2908.0
2012-03-02,18.98,18.98,18.925,18.975,2881.0
2012-03-05,19.015,19.015,18.935,18.935,5050.0
2012-03-06,18.805,18.805,18.645,18.645,1738.0
2012-03-07,18.78,18.815,18.775,18.78,3860.0
2012-03-08,18.885,18.94,18.88,18.92,5997.0
2012-03-09,18.88,18.94,18.855,18.895,3384.0
2012-03-12,18.96,18.965,18.885,18.96,4537.0
2012-03-13,19.02,19.185,18.98,19.095,3190.0
2012-03-14,19.205,19.215,19.16,19.16,4619.0
2012-03-15,19.255,19.295,19.2,19.255,8032.0
2012-03-16,19.32,19.4,19.32,19.385,2097.0
2012-03-19,19.345,19.41,19.345,19.37,2467.0
2012-03-20,19.305,19.325,19.28,19.28,1323.0
2012-03-21,19.285,19.305,19.23,19.295,2459.0
2012-03-22,19.245,19.28,19.24,19.265,1530.0
2012-03-23,19.245,19.345,19.245,19.345,14564.0
2012-03-26,19.39,19.45,19.37,19.39,2505.0
2012-03-27,19.455,19.48,19.43,19.455,1738.0
2012-03-28,19.425,19.425,19.32,19.32,1203.0
2012-03-29,19.305,19.305,19.19,19.28,21967.0
2012-03-30,19.41,19.44,19.335,19.4,1469.0
2012-04-02,19.36,19.495,19.325,19.455,3586.0
2012-04-03,19.4,19.4,19.19,19.24,3279.0
2012-04-04,19.125,19.125,19.0,19.03,11258.0
2012-04-05,18.925,18.99,18.91,18.965,3833.0
2012-04-09,18.895,18.9,18.855,18.9,5672.0
2012-04-10,18.855,18.87,18.66,18.795,1138.0
2012-04-11,18.9,18.9,18.83,18.855,3353.0
2012-04-12,18.82,18.975,18.82,18.94,1187.0
2012-04-13,18.815,18.835,18.755,18.755,2797.0
2012-04-16,18.88,18.885,18.775,18.815,976.0
2012-04-17,18.775,18.95,18.775,18.95,1246.0
2012-04-18,18.83,18.9,18.82,18.845,7363.0
2012-04-19,18.9,18.94,18.765,18.815,9441.0
2012-04-20,18.88,18.925,18.88,18.9,2118.0
2012-04-23,18.695,18.695,18.59,18.595,2733.0
2012-04-24,18.595,18.675,18.595,18.595,1067.0
2012-04-25,18.755,18.78,18.74,18.74,2246.0
2012-04-26,18.765,18.95,18.765,18.91,3070.0
2012-04-27,18.92,18.925,18.88,18.925,5969.0
2012-04-30,18.98,18.98,18.94,18.98,3298.0
2012-05-01,18.98,19.105,18.98,19.055,30401.0
2012-05-02,18.975,18.975,18.885,18.92,8424.0
2012-05-03,18.925,18.935,18.83,18.835,3858.0
2012-05-04,18.735,18.755,18.645,18.685,29011.0
2012-05-07,18.58,18.71,18.58,18.675,4094.0
2012-05-08,18.57,18.57,18.47,18.515,526.0
2012-05-09,18.475,18.55,18.395,18.51,2486.0
2012-05-10,18.62,18.62,18.565,18.595,3047.0
2012-05-11,18.355,18.5,18.355,18.5,1092.0
2012-05-14,18.275,18.325,18.26,18.285,699.0
2012-05-15,18.185,18.205,18.145,18.145,1705.0
2012-05-16,18.22,18.22,18.145,18.145,13871.0
2012-05-17,18.075,18.105,18.05,18.09,2065.0
2012-05-18,18.025,18.025,17.9,17.9,4865.0
2012-05-22,18.185,18.325,18.185,18.265,5629.0
2012-05-23,18.065,18.22,18.01,18.22,3044.0
2012-05-24,18.22,18.245,18.18,18.18,1446.0
2012-05-25,18.235,18.285,18.21,18.265,2116.0
2012-05-28,18.04,18.265,18.04,18.185,5685.0
2012-05-29,18.285,18.345,18.26,18.26,9540.0
2012-05-30,18.235,18.235,18.115,18.115,1528.0
2012-05-31,18.105,18.205,18.06,18.18,12496.0
2012-06-01,18.02,18.02,17.875,17.875,2681.0
2012-06-04,17.915,17.915,17.815,17.9,4319.0
2012-06-05,17.93,18.0,17.93,17.97,2017.0
2012-06-06,18.14,18.22,18.14,18.21,1528.0
2012-06-07,18.345,18.345,18.315,18.345,280.0
2012-06-08,18.22,18.33,18.22,18.3,3090.0
2012-06-11,18.445,18.445,18.25,18.26,4878.0
2012-06-12,18.245,18.3,18.235,18.29,2651.0
2012-06-13,18.285,18.37,18.22,18.225,6064.0
2012-06-14,18.285,18.305,18.285,18.285,6003.0
2012-06-15,18.42,18.5,18.42,18.485,2195.0
2012-06-18,18.525,18.57,18.525,18.555,2556.0
2012-06-19,18.66,18.74,18.635,18.735,3508.0
2012-06-20,18.715,18.75,18.67,18.7,1321.0
2012-06-21,18.605,18.605,18.465,18.605,153.0
2012-06-22,18.515,18.515,18.44,18.475,3282.0
2012-06-25,18.32,18.355,18.19,18.245,8269.0
2012-06-26,18.245,18.265,18.19,18.24,3769.0
2012-06-27,18.29,18.425,18.29,18.4,5784.0
2012-06-28,18.41,18.41,18.37,18.4,3610.0
2012-06-29,18.695,18.825,18.695,18.825,5557.0
2012-07-03,18.84,19.06,18.84,18.875,264.0
2012-07-04,18.83,19.11,18.83,18.895,2973.0
2012-07-05,18.79,18.84,18.79,18.83,1446.0
2012-07-06,18.685,18.7,18.655,18.7,5775.0
2012-07-09,18.71,18.71,18.605,18.605,4426.0
2012-07-10,18.76,18.76,18.555,18.555,196.0
2012-07-11,18.62,18.62,18.505,18.525,1664.0
2012-07-12,18.49,18.49,18.395,18.44,1727.0
2012-07-13,18.44,18.615,18.44,18.615,164.0
2012-07-16,18.59,18.655,18.565,18.63,3770.0
2012-07-17,18.67,18.685,18.595,18.685,466.0
2012-07-18,18.72,18.765,18.72,18.745,1726.0
2012-07-19,18.79,18.825,18.765,18.81,3345.0
2012-07-20,18.67,18.695,18.605,18.67,847.0
2012-07-23,18.425,18.475,18.345,18.425,5952.0
2012-07-24,18.36,18.375,18.28,18.31,4220.0
2012-07-25,18.31,18.31,18.28,18.28,536.0
2012-07-26,18.55,18.55,18.49,18.55,490.0
2012-07-27,18.66,18.855,18.66,18.825,740.0
2012-07-30,18.81,18.83,18.765,18.81,463.0
2012-07-31,18.815,18.815,18.72,18.72,1140.0
2012-08-01,18.7,18.765,18.7,18.725,20391.0
2012-08-02,18.5,18.5,18.45,18.45,100.0
2012-08-03,18.725,18.905,18.72,18.905,1585.0
2012-08-07,19.06,19.115,19.025,19.075,1248.0
2012-08-08,18.995,18.995,18.995,18.995,180.0
2012-08-09,18.985,18.995,18.97,18.97,3034.0
2012-08-10,18.905,18.955,18.905,18.915,1225.0
2012-08-13,18.995,18.995,18.94,18.995,709.0
2012-08-14,18.995,19.02,18.97,18.995,726.0
2012-08-15,18.93,18.94,18.895,18.92,2000.0
2012-08-16,19.01,19.05,18.97,18.97,1039.0
2012-08-17,19.14,19.14,19.07,19.11,7943.0
2012-08-20,19.11,19.11,19.05,19.09,1282.0
2012-08-21,19.14,19.175,19.09,19.1,2370.0
2012-08-22,19.155,19.165,19.09,19.165,2810.0
2012-08-23,19.1,19.1,19.075,19.075,16037.0
2012-08-24,19.02,19.135,19.005,19.09,2251.0
2012-08-27,19.1,19.135,19.085,19.09,4229.0
2012-08-28,18.995,19.035,18.98,19.035,3207.0
2012-08-29,19.01,19.01,18.995,18.995,21680.0
2012-08-30,18.97,18.97,18.88,18.895,2754.0
2012-08-31,18.955,18.955,18.85,18.85,15150.0
2012-09-04,18.875,18.88,18.745,18.88,4603.0
2012-09-05,18.915,18.96,18.875,18.94,2217.0
2012-09-06,19.085,19.15,19.085,19.15,611.0
2012-09-07,19.23,19.245,19.19,19.245,1603.0
2012-09-10,19.18,19.22,19.115,19.175,10441.0
2012-09-11,19.075,19.165,19.075,19.14,4791.0
2012-09-12,19.28,19.295,19.255,19.255,2559.0
2012-09-13,19.24,19.465,19.24,19.455,1328.0
2012-09-14,19.5,19.66,19.5,19.66,2992.0
2012-09-17,19.605,19.65,19.58,19.58,3111.0
2012-09-18,19.565,19.565,19.515,19.565,1016.0
2012-09-19,19.605,19.645,19.565,19.62,1850.0
2012-09-20,19.585,19.585,19.52,19.545,2573.0
2012-09-21,19.635,19.66,19.57,19.61,4620.0
2012-09-24,19.53,19.605,19.505,19.555,2058.0
2012-09-25,19.57,19.61,19.425,19.5,943.0
2012-09-26,19.295,19.41,19.295,19.41,1402.0
2012-09-27,19.415,19.54,19.415,19.49,6398.0
2012-09-28,19.375,19.4,19.32,19.36,3405.0
2012-10-01,19.41,19.565,19.41,19.415,3844.0
2012-10-02,19.53,19.53,19.415,19.45,2184.0
2012-10-03,19.505,19.58,19.505,19.53,1879.0
2012-10-04,19.595,19.595,19.555,19.595,1075.0
2012-10-05,19.595,19.635,19.54,19.595,7633.0
2012-10-09,19.4,19.4,19.255,19.255,4985.0
2012-10-10,19.255,19.265,19.175,19.23,1973.0
2012-10-11,19.28,19.31,19.22,19.28,1161.0
2012-10-12,19.295,19.295,19.165,19.175,3566.0
2012-10-15,19.255,19.33,19.2,19.27,5606.0
2012-10-16,19.595,19.74,19.595,19.695,5795.0
2012-10-17,19.76,19.76,19.67,19.685,3231.0
2012-10-18,19.76,19.79,19.76,19.765,116.0
2012-10-19,19.83,19.83,19.67,19.685,2034.0
2012-10-22,19.75,19.75,19.585,19.75,605.0
2012-10-23,19.375,19.425,19.305,19.385,56978.0
2012-10-24,19.425,19.425,19.375,19.385,3271.0
2012-10-25,19.475,19.475,19.375,19.4,3139.0
2012-10-26,19.415,19.545,19.415,19.515,7938.0
2012-10-29,19.53,19.53,19.465,19.53,1222.0
2012-10-30,19.57,19.57,19.555,19.555,1121.0
2012-10-31,19.65,19.65,19.465,19.505,12673.0
2012-11-01,19.605,19.695,19.605,19.67,4427.0
2012-11-02,19.725,19.725,19.48,19.48,1633.0
2012-11-05,19.505,19.54,19.455,19.475,9928.0
2012-11-06,19.645,19.645,19.555,19.585,1411.0
2012-11-07,19.37,19.37,19.245,19.295,15206.0
2012-11-08,19.27,19.27,19.19,19.19,3503.0
2012-11-09,19.115,19.27,19.09,19.205,12311.0
2012-11-12,19.175,19.2,19.125,19.125,997.0
2012-11-13,19.085,19.285,19.085,19.22,965.0
2012-11-14,19.15,19.15,18.895,18.895,30346.0
2012-11-15,18.89,18.93,18.83,18.855,3059.0
2012-11-16,18.865,18.94,18.825,18.875,476.0
2012-11-19,19.085,19.215,19.085,19.15,2052.0
2012-11-20,19.2,19.23,19.14,19.23,2481.0
2012-11-21,19.285,19.305,19.28,19.28,982.0
2012-11-22,19.415,19.415,19.245,19.28,7799.0
2012-11-23,19.435,19.565,19.435,19.565,1652.0
2012-11-26,19.49,19.49,19.45,19.45,1997.0
2012-11-27,19.45,19.455,19.435,19.435,3483.0
2012-11-28,19.335,19.53,19.33,19.385,2646.0
2012-11-29,19.63,19.685,19.63,19.66,2745.0
2012-11-30,19.675,19.74,19.635,19.635,2285.0
2012-12-03,19.78,19.78,19.66,19.7,5638.0
2012-12-04,19.67,19.67,19.62,19.635,1812.0
2012-12-05,19.555,19.71,19.555,19.71,1624.0
2012-12-06,19.65,19.65,19.605,19.62,4061.0
2012-12-07,19.63,19.695,19.61,19.645,2592.0
2012-12-10,19.63,19.675,19.63,19.635,2460.0
2012-12-11,19.7,19.825,19.7,19.815,3631.0
2012-12-12,19.855,19.855,19.775,19.78,2607.0
2012-12-13,19.775,19.775,19.65,19.65,8063.0
2012-12-14,19.685,19.735,19.67,19.735,3882.0
2012-12-17,19.715,19.8,19.71,19.78,1775.0
2012-12-18,19.865,20.025,19.865,19.865,1031.0
2012-12-19,20.115,20.125,20.01,20.075,5584.0
2012-12-20,20.1,20.105,20.04,20.105,50261.0
2012-12-21,20.04,20.1,20.015,20.1,8504.0
2012-12-24,20.04,20.065,20.0,20.0,1422.0
2012-12-27,20.05,20.05,19.88,19.925,59614.0
2012-12-28,19.885,19.945,19.88,19.905,1302.0
2012-12-31,19.835,19.985,19.835,19.895,25734.0
2013-01-02,20.315,20.315,20.22,20.315,2729.0
2013-01-03,20.315,20.38,20.27,20.33,3893.0
2013-01-04,20.28,20.42,20.28,20.41,1906.0
2013-01-07,20.295,20.32,20.24,20.32,6812.0
2013-01-08,20.29,20.29,20.175,20.22,7874.0
2013-01-09,20.305,20.345,20.295,20.295,4038.0
2013-01-10,20.475,20.475,20.385,20.445,10277.0
2013-01-11,20.475,20.485,20.405,20.475,29904.0
2013-01-14,20.54,20.54,20.45,20.45,13191.0
2013-01-15,20.425,20.475,20.41,20.475,9800.0
2013-01-16,20.45,20.495,20.42,20.485,2140.0
2013-01-17,20.585,20.64,20.54,20.59,2873.0
2013-01-18,20.725,20.77,20.705,20.725,9165.0
2013-01-21,20.905,20.93,20.83,20.93,12742.0
2013-01-22,20.77,20.84,20.725,20.78,13247.0
2013-01-23,20.82,20.995,20.82,20.975,8131.0
2013-01-24,21.045,21.155,21.045,21.1,8829.0
2013-01-25,21.29,21.345,21.28,21.32,4773.0
2013-01-28,21.385,21.385,21.24,21.25,11717.0
2013-01-29,21.265,21.305,21.25,21.25,3178.0
2013-01-30,21.355,21.38,21.24,21.24,4599.0
2013-01-31,21.25,21.25,21.1,21.115,8072.0
2013-02-01,21.225,21.32,21.225,21.29,3872.0
2013-02-04,21.14,21.14,20.995,21.035,21439.0
2013-02-05,21.14,21.175,21.09,21.1,4456.0
2013-02-06,21.065,21.115,21.05,21.09,10506.0
2013-02-07,21.135,21.135,20.985,21.05,8006.0
2013-02-08,21.265,21.29,21.24,21.265,6425.0
2013-02-11,21.38,21.38,21.295,21.315,8871.0
2013-02-12,21.33,21.385,21.315,21.34,5744.0
2013-02-13,21.405,21.435,21.315,21.32,4527.0
2013-02-14,21.23,21.315,21.2,21.305,8634.0
2013-02-15,21.42,21.455,21.315,21.36,13970.0
2013-02-19,21.635,21.68,21.615,21.675,13386.0
2013-02-20,21.765,21.765,21.56,21.56,10144.0
2013-02-21,21.455,21.455,21.32,21.405,12064.0
2013-02-22,21.64,21.65,21.55,21.61,3770.0
2013-02-25,21.82,21.87,21.395,21.395,32206.0
2013-02-26,21.485,21.495,21.38,21.435,6737.0
2013-02-27,21.495,21.68,21.455,21.65,10671.0
2013-02-28,21.755,21.895,21.755,21.82,5935.0
2013-03-01,21.715,21.78,21.64,21.73,8723.0
2013-03-04,21.75,21.83,21.705,21.82,4056.0
2013-03-05,21.985,22.09,21.985,22.05,10311.0
2013-03-06,22.14,22.225,22.1,22.165,54045.0
2013-03-07,22.16,22.19,22.14,22.14,6934.0
2013-03-08,22.14,22.255,22.075,22.255,9819.0
2013-03-11,22.225,22.25,22.165,22.25,6810.0
2013-03-12,22.275,22.275,22.125,22.15,63093.0
2013-03-13,22.175,22.205,22.115,22.205,1943.0
2013-03-14,22.25,22.28,22.19,22.255,3490.0
2013-03-15,22.19,22.255,22.15,22.215,6557.0
2013-03-18,22.045,22.16,22.0,22.06,8386.0
2013-03-19,22.215,22.215,22.06,22.09,23620.0
2013-03-20,22.215,22.24,22.2,22.215,697.0
2013-03-21,22.075,22.125,22.035,22.06,10462.0
2013-03-22,22.1,22.16,22.07,22.14,60545.0
2013-03-25,22.135,22.16,21.92,21.92,11104.0
2013-03-26,21.96,22.0,21.93,21.985,11810.0
2013-03-27,21.82,21.945,21.78,21.91,6333.0
2013-03-28,21.985,22.025,21.945,22.01,4896.0
2013-04-01,21.995,21.995,21.855,21.865,17606.0
2013-04-02,21.96,22.07,21.93,21.96,3101.0
2013-04-03,21.97,21.975,21.77,21.77,3167.0
2013-04-04,21.855,21.905,21.79,21.845,24001.0
2013-04-05,21.79,21.845,21.755,21.795,5306.0
2013-04-08,21.91,21.97,21.88,21.97,4244.0
2013-04-09,21.935,22.09,21.92,22.05,9381.0
2013-04-10,22.175,22.33,22.14,22.305,8017.0
2013-04-11,22.29,22.41,22.275,22.37,5050.0
2013-04-12,22.29,22.295,22.215,22.295,5527.0
2013-04-15,22.305,22.315,22.115,22.115,10078.0
2013-04-16,22.2,22.29,22.175,22.29,1314.0
2013-04-17,22.24,22.24,21.985,22.05,13415.0
2013-04-18,22.01,22.02,21.895,21.895,2186.0
2013-04-19,22.02,22.09,21.985,22.0,2708.0
2013-04-22,22.175,22.225,22.035,22.225,5287.0
2013-04-23,22.315,22.47,22.315,22.455,3485.0
2013-04-24,22.535,22.6,22.52,22.55,41280.0
2013-04-25,22.56,22.6,22.51,22.56,7656.0
2013-04-26,22.52,22.52,22.395,22.42,3775.0
2013-04-29,22.485,22.585,22.485,22.525,4256.0
2013-04-30,22.5,22.51,22.43,22.5,17783.0
2013-05-01,22.52,22.52,22.315,22.33,10081.0
2013-05-02,22.365,22.51,22.345,22.48,16335.0
2013-05-03,22.7,22.79,22.69,22.73,4229.0
2013-05-06,22.74,22.755,22.7,22.715,14212.0
2013-05-07,22.755,22.78,22.7,22.765,5383.0
2013-05-08,22.815,22.87,22.815,22.84,18541.0
2013-05-09,22.865,22.87,22.79,22.84,26136.0
2013-05-10,22.96,23.0,22.91,22.97,2105.0
2013-05-13,22.92,23.0,22.88,22.98,11740.0
2013-05-14,23.125,23.275,23.125,23.275,9384.0
2013-05-15,23.3,23.395,23.29,23.37,1739.0
2013-05-16,23.355,23.355,23.25,23.275,9645.0
2013-05-17,23.61,23.685,23.505,23.675,3823.0
2013-05-21,23.765,23.805,23.73,23.8,4095.0
2013-05-22,23.905,24.06,23.775,23.8,8692.0
2013-05-23,23.34,23.46,23.255,23.435,11497.0
2013-05-24,23.355,23.39,23.28,23.355,6536.0
2013-05-27,23.455,23.48,23.37,23.48,11495.0
2013-05-28,23.675,23.79,23.585,23.665,13736.0
2013-05-29,23.485,23.485,23.32,23.41,6650.0
2013-05-30,23.445,23.485,23.37,23.395,10563.0
2013-05-31,23.23,23.39,23.205,23.205,3666.0
2013-06-03,23.16,23.16,22.92,23.02,16101.0
2013-06-04,23.225,23.305,23.1,23.205,7189.0
2013-06-05,23.01,23.035,22.78,22.78,12036.0
2013-06-06,22.775,22.82,22.385,22.615,13613.0
2013-06-07,22.75,22.92,22.64,22.88,46815.0
2013-06-10,22.96,22.97,22.84,22.89,9370.0
2013-06-11,22.705,22.755,22.625,22.69,4513.0
2013-06-12,22.78,22.78,22.55,22.55,3403.0
2013-06-13,22.48,22.78,22.48,22.78,979.0
2013-06-14,22.74,22.74,22.625,22.65,2810.0
2013-06-17,22.845,22.96,22.805,22.84,5396.0
2013-06-18,22.975,23.125,22.975,23.115,2724.0
2013-06-19,23.08,23.1,22.95,23.05,6692.0
2013-06-20,22.74,22.74,22.37,22.43,11192.0
2013-06-21,22.765,22.81,22.495,22.61,8381.0
2013-06-24,22.52,22.535,22.305,22.345,3670.0
2013-06-25,22.595,22.7,22.595,22.7,3058.0
2013-06-26,22.765,22.8,22.695,22.71,2396.0
2013-06-27,22.89,23.025,22.885,22.94,3947.0
2013-06-28,22.89,23.025,22.885,23.0,2824.0
2013-07-02,23.115,23.23,23.025,23.065,3718.0
2013-07-03,23.03,23.14,22.965,23.04,4249.0
2013-07-04,23.13,23.245,22.98,23.23,4360.0
2013-07-05,23.305,23.34,23.2,23.315,13809.0
2013-07-08,23.445,23.505,23.42,23.46,6650.0
2013-07-09,23.545,23.56,23.46,23.56,15277.0
2013-07-10,23.53,23.545,23.47,23.51,6301.0
2013-07-11,23.685,23.72,23.585,23.605,6360.0
2013-07-12,23.645,23.7,23.605,23.7,9914.0
2013-07-15,23.77,23.86,23.735,23.82,4326.0
2013-07-16,23.87,23.87,23.635,23.67,5834.0
2013-07-17,23.81,23.86,23.795,23.845,29089.0
2013-07-18,23.86,23.975,23.86,23.92,5419.0
2013-07-19,23.87,23.9,23.82,23.885,5294.0
2013-07-22,23.935,23.935,23.875,23.925,46338.0
2013-07-23,23.935,23.935,23.77,23.835,5941.0
2013-07-24,23.775,23.82,23.735,23.75,3209.0
2013-07-25,23.655,23.725,23.61,23.72,1821.0
2013-07-26,23.61,23.68,23.555,23.68,4714.0
2013-07-29,23.595,23.595,23.495,23.545,1638.0
2013-07-30,23.63,23.67,23.585,23.63,5693.0
2013-07-31,23.71,23.71,23.57,23.635,13585.0
2013-08-01,23.9,24.06,23.9,24.04,7847.0
2013-08-02,24.085,24.205,24.075,24.2,2982.0
2013-08-06,24.19,24.19,24.01,24.035,16033.0
2013-08-07,24.085,24.085,24.01,24.085,10469.0
2013-08-08,24.09,24.15,23.95,23.96,4168.0
2013-08-09,24.05,24.06,23.835,23.91,13888.0
2013-08-12,23.82,23.9,23.82,23.885,8753.0
2013-08-13,24.04,24.11,23.965,24.09,17503.0
2013-08-14,24.035,24.035,23.975,24.0,6924.0
2013-08-15,23.775,23.775,23.645,23.67,22860.0
2013-08-16,23.7,23.82,23.695,23.725,12889.0
2013-08-19,23.7,23.72,23.57,23.595,11347.0
2013-08-20,23.695,23.775,23.62,23.76,8374.0
2013-08-21,23.75,23.825,23.67,23.825,3824.0
2013-08-22,23.895,24.04,23.895,24.025,12303.0
2013-08-23,24.18,24.18,24.09,24.11,4764.0
2013-08-26,24.135,24.18,24.025,24.1,8716.0
2013-08-27,23.81,23.835,23.57,23.58,9696.0
2013-08-28,23.51,23.67,23.51,23.595,5162.0
2013-08-29,23.62,23.795,23.595,23.785,1412.0
2013-08-30,23.72,23.72,23.555,23.595,4049.0
2013-09-03,23.9,23.91,23.745,23.77,3713.0
2013-09-04,23.77,23.935,23.735,23.91,10079.0
2013-09-05,23.9,23.99,23.9,23.985,21771.0
2013-09-06,23.835,23.87,23.655,23.795,2661.0
2013-09-09,23.85,23.965,23.81,23.85,997.0
2013-09-10,24.11,24.15,24.075,24.125,4963.0
2013-09-11,24.1,24.15,24.04,24.125,6911.0
2013-09-12,24.15,24.16,24.06,24.075,5365.0
2013-09-13,24.14,24.2,24.085,24.2,2670.0
2013-09-16,24.365,24.38,24.28,24.29,15736.0
2013-09-17,24.3,24.325,24.255,24.29,2041.0
2013-09-18,24.325,24.57,24.305,24.515,11909.0
2013-09-19,24.615,24.615,24.53,24.605,4685.0
2013-09-20,24.68,24.68,24.505,24.505,9237.0
2013-09-23,24.455,24.455,24.35,24.415,10144.0
2013-09-24,24.415,24.495,24.35,24.48,13458.0
2013-09-25,24.415,24.43,24.325,24.365,9443.0
2013-09-26,24.4,24.495,24.4,24.44,4603.0
2013-09-27,24.39,24.4,24.35,24.365,4386.0
2013-09-30,24.125,24.25,24.075,24.175,8436.0
2013-10-01,24.275,24.445,24.23,24.4,2782.0
2013-10-02,24.365,24.405,24.24,24.38,10094.0
2013-10-03,24.365,24.365,24.16,24.255,2907.0
2013-10-04,24.205,24.305,24.19,24.275,4592.0
2013-10-07,24.11,24.2,24.065,24.165,6740.0
2013-10-08,24.11,24.14,23.965,24.04,4661.0
2013-10-09,24.075,24.125,23.975,24.085,21725.0
2013-10-10,24.305,24.545,24.305,24.545,8381.0
2013-10-11,24.565,24.645,24.545,24.595,6778.0
2013-10-15,24.68,24.71,24.63,24.67,27977.0
2013-10-16,24.705,24.795,24.695,24.77,10652.0
2013-10-17,24.73,24.92,24.705,24.91,10013.0
2013-10-18,25.0,25.085,24.945,25.06,16600.0
2013-10-21,25.1,25.12,25.06,25.095,17504.0
2013-10-22,25.21,25.31,25.19,25.275,22640.0
2013-10-23,25.25,25.375,25.16,25.375,14434.0
2013-10-24,25.48,25.565,25.415,25.565,16180.0
2013-10-25,25.575,25.655,25.55,25.655,16038.0
2013-10-28,25.62,25.68,25.575,25.62,13586.0
2013-10-29,25.69,25.79,25.655,25.79,8365.0
2013-10-30,25.79,25.79,25.665,25.74,9338.0
2013-10-31,25.59,25.615,25.49,25.53,10962.0
2013-11-01,25.465,25.53,25.39,25.44,6693.0
2013-11-04,25.505,25.55,25.44,25.515,7812.0
2013-11-05,25.45,25.54,25.365,25.505,9015.0
2013-11-06,25.59,25.605,25.53,25.555,9676.0
2013-11-07,25.63,25.63,25.285,25.315,14121.0
2013-11-08,25.39,25.6,25.35,25.6,19181.0
2013-11-11,25.63,25.645,25.58,25.62,2921.0
2013-11-12,25.6,25.645,25.555,25.605,4080.0
2013-11-13,25.465,25.68,25.465,25.63,3747.0
2013-11-14,25.755,25.885,25.755,25.83,6730.0
2013-11-15,25.895,25.935,25.86,25.91,4384.0
2013-11-18,25.96,25.96,25.815,25.815,10163.0
2013-11-19,25.83,25.93,25.815,25.92,2376.0
2013-11-20,25.88,25.885,25.64,25.68,5470.0
2013-11-21,25.84,26.045,25.84,26.035,3971.0
2013-11-22,26.105,26.185,26.07,26.15,4102.0
2013-11-25,26.26,26.26,26.15,26.16,52206.0
2013-11-26,26.185,26.21,26.125,26.175,7353.0
2013-11-27,26.335,26.36,26.275,26.325,21444.0
2013-11-28,26.415,26.415,26.375,26.39,8836.0
2013-11-29,26.425,26.59,26.4,26.425,9937.0
2013-12-02,26.44,26.45,26.335,26.36,20777.0
2013-12-03,26.275,26.32,26.15,26.16,8034.0
2013-12-04,26.08,26.27,26.06,26.175,24358.0
2013-12-05,26.185,26.185,25.97,25.995,6062.0
2013-12-06,26.275,26.35,26.17,26.295,3172.0
2013-12-09,26.4,26.4,26.3,26.335,6655.0
2013-12-10,26.245,26.25,26.15,26.185,3091.0
2013-12-11,26.17,26.17,25.855,25.86,16248.0
2013-12-12,25.895,25.93,25.84,25.88,3499.0
2013-12-13,25.885,25.905,25.69,25.74,3965.0
2013-12-16,25.885,25.935,25.845,25.905,8425.0
2013-12-17,25.905,25.92,25.79,25.855,8043.0
2013-12-18,26.02,26.415,25.905,26.415,65336.0
2013-12-19,26.4,26.415,26.335,26.39,5265.0
2013-12-20,26.515,26.615,26.485,26.5,62952.0
2013-12-23,26.515,26.585,26.46,26.49,7649.0
2013-12-24,26.59,26.64,26.58,26.63,1933.0
2013-12-27,27.03,27.08,26.965,27.07,4799.0
2013-12-30,27.08,27.08,26.92,26.955,7565.0
2013-12-31,26.98,27.065,26.93,26.995,5834.0
2014-01-02,26.805,26.805,26.655,26.68,37518.0
2014-01-03,26.73,26.755,26.63,26.72,11958.0
2014-01-06,26.855,26.855,26.665,26.72,11402.0
2014-01-07,26.945,27.19,26.93,27.18,10144.0
2014-01-08,27.23,27.255,27.155,27.17,84147.0
2014-01-09,27.39,27.405,27.22,27.33,4631.0
2014-01-10,27.625,27.64,27.5,27.58,8307.0
2014-01-13,27.49,27.53,27.14,27.14,26922.0
2014-01-14,27.43,27.675,27.38,27.65,29487.0
2014-01-15,27.715,27.83,27.705,27.8,24938.0
2014-01-16,27.675,27.715,27.615,27.69,19194.0
2014-01-17,27.775,27.825,27.725,27.73,8935.0
2014-01-20,27.755,27.8,27.705,27.775,19904.0
2014-01-21,27.855,27.915,27.715,27.83,23777.0
2014-01-22,27.88,28.15,27.815,28.105,66533.0
2014-01-23,28.115,28.115,27.915,27.93,11702.0
2014-01-24,27.665,27.665,27.255,27.29,54310.0
2014-01-27,27.155,27.29,27.055,27.22,23863.0
2014-01-28,27.375,27.525,27.375,27.49,12902.0
2014-01-29,27.155,27.355,27.14,27.19,28406.0
2014-01-30,27.44,27.515,27.355,27.49,10603.0
2014-01-31,27.155,27.24,27.08,27.145,10973.0
2014-02-03,26.905,26.905,26.43,26.43,20711.0
2014-02-04,26.52,26.64,26.465,26.59,25708.0
2014-02-05,26.64,26.68,26.505,26.64,11723.0
2014-02-06,26.845,27.015,26.82,26.99,22265.0
2014-02-07,26.99,27.27,26.915,27.195,22480.0
2014-02-10,27.22,27.305,27.195,27.29,9882.0
2014-02-11,27.415,27.6,27.38,27.565,18371.0
2014-02-12,27.53,27.6,27.5,27.525,13101.0
2014-02-13,27.34,27.63,27.34,27.625,13421.0
2014-02-14,27.6,27.8,27.59,27.78,9508.0
2014-02-18,27.755,27.825,27.75,27.8,16323.0
2014-02-19,27.83,28.125,27.825,27.975,16583.0
2014-02-20,27.975,28.175,27.9,28.15,12473.0
2014-02-21,28.325,28.38,28.205,28.215,15132.0
2014-02-24,28.19,28.4,28.125,28.28,19904.0
2014-02-25,28.25,28.34,28.2,28.205,10643.0
2014-02-26,28.3,28.38,28.205,28.29,16519.0
2014-02-27,28.25,28.475,28.25,28.45,8141.0
2014-02-28,28.375,28.49,28.29,28.29,6790.0
2014-03-03,28.015,28.14,27.9,27.98,28724.0
2014-03-04,28.315,28.575,28.315,28.55,4950.0
2014-03-05,28.5,28.5,28.33,28.34,65939.0
2014-03-06,28.375,28.43,28.35,28.38,19986.0
2014-03-07,28.635,28.665,28.455,28.565,74081.0
2014-03-10,28.565,28.565,28.415,28.535,13096.0
2014-03-11,28.59,28.59,28.34,28.34,21511.0
2014-03-12,28.325,28.415,28.275,28.325,14515.0
2014-03-13,28.33,28.33,27.775,27.84,6306.0
2014-03-14,27.83,27.965,27.8,27.855,18196.0
2014-03-17,28.0,28.105,27.955,28.025,13342.0
2014-03-18,28.09,28.475,28.05,28.44,35373.0
2014-03-19,28.535,28.56,28.375,28.49,16158.0
2014-03-20,28.405,28.535,28.355,28.465,15121.0
2014-03-21,28.535,28.59,28.365,28.4,24808.0
2014-03-24,28.515,28.515,28.205,28.255,9315.0
2014-03-25,28.415,28.43,28.255,28.4,6114.0
2014-03-26,28.565,28.565,28.08,28.08,6285.0
2014-03-27,28.08,28.115,27.925,27.965,15814.0
2014-03-28,28.105,28.305,28.105,28.165,23504.0
2014-03-31,28.33,28.4,28.25,28.375,10033.0
2014-04-01,28.49,28.525,28.375,28.5,15813.0
2014-04-02,28.55,28.59,28.51,28.535,3137.0
2014-04-03,28.6,28.6,28.455,28.565,6034.0
2014-04-04,28.54,28.54,28.165,28.18,9521.0
2014-04-07,28.165,28.165,27.875,27.955,7418.0
2014-04-08,27.78,27.9,27.74,27.875,17969.0
2014-04-09,27.99,28.015,27.89,28.015,6027.0
2014-04-10,28.125,28.125,27.625,27.69,17241.0
2014-04-11,27.615,27.755,27.54,27.615,20899.0
2014-04-14,27.68,27.765,27.555,27.555,5404.0
2014-04-15,27.84,27.915,27.505,27.815,15432.0
2014-04-16,28.005,28.205,27.95,28.2,28527.0
2014-04-17,28.165,28.34,28.13,28.305,5153.0
2014-04-21,28.365,28.38,28.3,28.33,2549.0
2014-04-22,28.425,28.565,28.35,28.515,3705.0
2014-04-23,28.575,28.585,28.45,28.475,4112.0
2014-04-24,28.49,28.515,28.375,28.475,4712.0
2014-04-25,28.415,28.415,28.255,28.34,6809.0
2014-04-28,28.355,28.455,28.165,28.165,5785.0
2014-04-29,28.35,28.405,28.29,28.355,4892.0
2014-04-30,28.34,28.455,28.34,28.405,3076.0
2014-05-01,28.55,28.585,28.465,28.5,25005.0
2014-05-02,28.5,28.61,28.455,28.5,5324.0
2014-05-05,28.375,28.465,28.29,28.455,4911.0
2014-05-06,28.325,28.325,28.105,28.125,13604.0
2014-05-07,28.19,28.24,28.065,28.205,2992.0
2014-05-08,28.25,28.35,28.0,28.04,13534.0
2014-05-09,28.225,28.275,28.15,28.205,1228.0
2014-05-12,28.35,28.5,28.325,28.5,182345.0
2014-05-13,28.455,28.6,28.455,28.6,116224.0
2014-05-14,28.565,28.565,28.33,28.375,6254.0
2014-05-15,28.3,28.315,28.075,28.18,3010.0
2014-05-16,28.215,28.225,28.08,28.18,6947.0
2014-05-20,28.28,28.315,28.13,28.13,3529.0
2014-05-21,28.33,28.455,28.33,28.45,3509.0
2014-05-22,28.455,28.5,28.43,28.475,5405.0
2014-05-23,28.425,28.51,28.39,28.51,3795.0
2014-05-26,28.525,28.525,28.425,28.5,3227.0
2014-05-27,28.55,28.65,28.54,28.64,12619.0
2014-05-28,28.61,28.675,28.54,28.65,10516.0
2014-05-29,28.665,28.665,28.565,28.6,1984.0
2014-05-30,28.665,28.75,28.65,28.66,2866.0
2014-06-02,28.935,28.935,28.8,28.89,3835.0
2014-06-03,28.915,28.915,28.865,28.875,2637.0
2014-06-04,28.885,29.015,28.885,28.99,35684.0
2014-06-05,29.06,29.185,29.0,29.165,3341.0
2014-06-06,29.275,29.31,29.26,29.275,16449.0
2014-06-09,29.24,29.3,29.21,29.25,13310.0
2014-06-10,29.19,29.24,29.135,29.215,6596.0
2014-06-11,29.05,29.065,28.96,29.035,10074.0
2014-06-12,29.035,29.05,28.825,28.825,8970.0
2014-06-13,28.94,28.985,28.865,28.935,2417.0
2014-06-16,28.94,28.99,28.915,28.915,9528.0
2014-06-17,28.925,29.035,28.925,29.025,7857.0
2014-06-18,29.06,29.2,29.025,29.11,27813.0
2014-06-19,29.25,29.25,29.135,29.22,8368.0
2014-06-20,29.09,29.115,29.01,29.035,6090.0
2014-06-23,28.95,28.975,28.89,28.925,6226.0
2014-06-24,28.905,28.99,28.78,28.795,2858.0
2014-06-25,28.63,28.79,28.605,28.73,5666.0
2014-06-26,28.74,28.74,28.58,28.655,3941.0
2014-06-27,28.62,28.645,28.58,28.645,3153.0
2014-06-30,28.67,28.73,28.645,28.66,3720.0
2014-07-02,28.82,28.925,28.82,28.925,6683.0
2014-07-03,28.98,29.015,28.9,29.0,15869.0
2014-07-04,28.955,29.015,28.93,28.965,12247.0
2014-07-07,28.85,28.925,28.815,28.905,7565.0
2014-07-08,28.815,28.815,28.62,28.695,10233.0
2014-07-09,28.695,28.77,28.635,28.77,6593.0
2014-07-10,28.445,28.555,28.41,28.51,5928.0
2014-07-11,28.61,28.77,28.57,28.765,13111.0
2014-07-14,28.955,28.965,28.865,28.88,9818.0
2014-07-15,28.95,28.975,28.865,28.955,14683.0
2014-07-16,29.065,29.16,29.015,29.06,2756.0
2014-07-17,28.93,28.965,28.73,28.82,2479.0
2014-07-18,28.77,28.965,28.74,28.93,94025.0
2014-07-21,28.855,28.89,28.78,28.855,4502.0
2014-07-22,28.975,29.065,28.975,29.0,6777.0
2014-07-23,29.05,29.1,29.0,29.06,4149.0
2014-07-24,29.115,29.16,29.075,29.1,4172.0
2014-07-25,29.135,29.195,29.065,29.16,5517.0
2014-07-28,29.175,29.195,29.04,29.175,3527.0
2014-07-29,29.245,29.345,29.21,29.22,4069.0
2014-07-30,29.385,29.395,29.25,29.33,18880.0
2014-07-31,29.085,29.115,28.755,28.78,6593.0
2014-08-01,28.72,28.815,28.585,28.73,15696.0
2014-08-05,28.79,28.815,28.62,28.69,41830.0
2014-08-06,28.445,28.62,28.435,28.495,6073.0
2014-08-07,28.61,28.645,28.275,28.275,12310.0
2014-08-08,28.47,28.73,28.425,28.67,14051.0
2014-08-11,28.815,28.82,28.705,28.72,4966.0
2014-08-12,28.695,28.74,28.605,28.655,14775.0
2014-08-13,28.795,28.875,28.745,28.805,2684.0
2014-08-14,28.88,28.915,28.83,28.9,4536.0
2014-08-15,28.98,28.98,28.745,28.875,3303.0
2014-08-18,29.0,29.09,29.0,29.06,3186.0
2014-08-19,29.16,29.36,29.16,29.275,6057.0
2014-08-20,29.25,29.435,29.25,29.335,3123.0
2014-08-21,29.405,29.495,29.405,29.49,7005.0
2014-08-22,29.42,29.43,29.33,29.385,6885.0
2014-08-25,29.58,29.655,29.565,29.65,6217.0
2014-08-26,29.605,29.675,29.57,29.595,3068.0
2014-08-27,29.49,29.49,29.275,29.32,11718.0
2014-08-28,29.235,29.275,29.195,29.245,2441.0
2014-08-29,29.27,29.36,29.11,29.31,1994.0
2014-09-02,29.48,29.54,29.42,29.49,3041.0
2014-09-03,29.63,29.675,29.43,29.49,4108.0
2014-09-04,29.43,29.465,29.31,29.405,5236.0
2014-09-05,29.335,29.455,29.285,29.435,1017.0
2014-09-08,29.445,29.555,29.41,29.54,8914.0
2014-09-09,29.625,29.625,29.38,29.49,4386.0
2014-09-10,29.435,29.445,29.335,29.405,5013.0
2014-09-11,29.41,29.65,29.41,29.65,3598.0
2014-09-12,29.73,29.74,29.595,29.665,4093.0
2014-09-15,29.615,29.615,29.47,29.49,6633.0
2014-09-16,29.32,29.58,29.32,29.57,19903.0
2014-09-17,29.48,29.565,29.33,29.505,3300.0
2014-09-18,29.495,29.565,29.495,29.545,1703.0
2014-09-19,29.555,29.57,29.495,29.53,3243.0
2014-09-22,29.59,29.59,29.405,29.52,5822.0
2014-09-23,29.335,29.49,29.305,29.41,4198.0
2014-09-24,29.53,29.565,29.42,29.545,5808.0
2014-09-25,29.59,29.59,29.185,29.225,5028.0
2014-09-26,29.295,29.59,29.295,29.57,4186.0
2014-09-29,29.355,29.43,29.225,29.38,13982.0
2014-09-30,29.455,29.52,29.36,29.435,2282.0
2014-10-01,29.37,29.37,28.975,28.99,8606.0
2014-10-02,28.84,28.9,28.605,28.83,9912.0
2014-10-03,29.11,29.31,29.05,29.22,2833.0
2014-10-06,29.285,29.32,28.98,29.025,13035.0
2014-10-07,28.915,28.93,28.645,28.645,12915.0
2014-10-08,28.655,28.975,28.62,28.94,18216.0
2014-10-09,28.82,28.85,28.435,28.495,6686.0
2014-10-10,28.385,28.52,28.25,28.26,10692.0
2014-10-14,28.075,28.275,27.97,28.18,9187.0
2014-10-15,27.785,27.955,27.45,27.895,51931.0
2014-10-16,27.465,27.905,27.465,27.805,5565.0
2014-10-17,28.14,28.26,27.995,28.24,40002.0
2014-10-20,28.18,28.475,28.155,28.46,5249.0
2014-10-21,28.485,28.78,28.45,28.765,5026.0
2014-10-22,28.965,28.98,28.605,28.62,14393.0
2014-10-23,28.89,29.06,28.855,28.95,7695.0
2014-10-24,28.89,29.065,28.855,29.035,3361.0
2014-10-27,28.99,29.05,28.905,29.025,4479.0
2014-10-28,29.125,29.16,29.015,29.125,3912.0
2014-10-29,29.145,29.22,29.065,29.09,2926.0
2014-10-30,29.06,29.405,29.06,29.335,44029.0
2014-10-31,29.91,30.025,29.85,29.925,8409.0
2014-11-03,29.975,30.16,29.91,30.07,48819.0
2014-11-04,30.08,30.13,29.91,30.035,13073.0
2014-11-05,30.305,30.305,30.095,30.16,20457.0
2014-11-06,30.185,30.27,30.135,30.245,24979.0
2014-11-07,30.06,30.095,29.96,29.96,5117.0
2014-11-10,30.08,30.29,30.035,30.24,11869.0
2014-11-11,30.315,30.315,30.205,30.215,3426.0
2014-11-12,30.0,30.095,29.97,30.035,4210.0
2014-11-13,30.155,30.32,30.155,30.255,4585.0
2014-11-14,30.195,30.195,30.035,30.08,8027.0
2014-11-17,30.08,30.155,30.08,30.13,4949.0
2014-11-18,30.185,30.405,30.185,30.38,5979.0
2014-11-19,30.44,30.44,30.315,30.39,3132.0
2014-11-20,30.145,30.28,30.105,30.265,17961.0
2014-11-21,30.425,30.425,30.245,30.295,2951.0
2014-11-24,30.405,30.55,30.405,30.54,10276.0
2014-11-25,30.465,30.505,30.4,30.49,4139.0
2014-11-26,30.49,30.5,30.45,30.5,12223.0
2014-11-27,30.585,30.86,30.575,30.82,5772.0
2014-11-28,30.855,30.935,30.775,30.835,3875.0
2014-12-01,30.64,30.64,30.415,30.49,5629.0
2014-12-02,30.61,30.81,30.61,30.76,3406.0
2014-12-03,30.725,30.775,30.66,30.75,12976.0
2014-12-04,30.735,30.795,30.59,30.71,3003.0
2014-12-05,30.88,30.945,30.86,30.885,3304.0
2014-12-08,30.82,30.895,30.65,30.77,5308.0
2014-12-09,30.355,30.54,30.245,30.54,11921.0
2014-12-10,30.565,30.565,30.255,30.305,10420.0
2014-12-11,30.425,30.71,30.425,30.515,11117.0
2014-12-12,30.295,30.415,30.025,30.05,49545.0
2014-12-15,30.195,30.23,29.825,29.92,29857.0
2014-12-16,29.74,30.305,29.74,29.79,12834.0
2014-12-17,29.835,30.375,29.835,30.22,12613.0
2014-12-18,30.675,30.75,30.61,30.675,12638.0
2014-12-19,30.885,31.07,30.82,31.04,14752.0
2014-12-22,31.08,31.2,31.055,31.15,28095.0
2014-12-23,31.29,31.335,31.12,31.18,6379.0
2014-12-24,31.175,31.265,31.145,31.225,6816.0
2014-12-29,31.2,31.315,31.17,31.235,16715.0
2014-12-30,31.145,31.16,30.98,31.0,15716.0
2014-12-31,31.015,31.03,30.81,30.86,7771.0
2015-01-02,31.09,31.145,30.895,31.11,8276.0
2015-01-05,30.83,30.855,30.375,30.43,7507.0
2015-01-06,30.48,30.54,30.18,30.35,6574.0
2015-01-07,30.6,30.725,30.515,30.6,34969.0
2015-01-08,30.87,31.2,30.87,31.16,42422.0
2015-01-09,31.28,31.315,30.93,31.005,3290.0
2015-01-12,31.185,31.185,30.905,31.06,16616.0
2015-01-13,31.355,31.45,30.895,31.025,27377.0
2015-01-14,30.745,30.905,30.71,30.87,8516.0
2015-01-15,31.03,31.03,30.795,30.855,10929.0
2015-01-16,30.98,31.27,30.955,31.27,25367.0
2015-01-19,31.26,31.285,31.2,31.2,8785.0
2015-01-20,31.57,31.72,31.455,31.695,24252.0
2015-01-21,31.56,32.64,31.515,32.475,36201.0
2015-01-22,32.62,32.97,32.435,32.935,19897.0
2015-01-23,33.005,33.02,32.92,32.93,38442.0
2015-01-26,33.03,33.185,32.895,33.175,13932.0
2015-01-27,32.85,32.91,32.665,32.8,17237.0
2015-01-28,32.995,33.045,32.73,32.73,26395.0
2015-01-29,32.825,33.175,32.68,33.14,19744.0
2015-01-30,33.285,33.44,32.995,33.04,18277.0
2015-02-02,32.995,33.13,32.675,33.08,33833.0
2015-02-03,33.215,33.285,32.99,33.09,27034.0
2015-02-04,33.165,33.585,33.165,33.415,20954.0
2015-02-05,33.405,33.405,33.27,33.405,13752.0
2015-02-06,33.42,33.65,33.37,33.38,11982.0
2015-02-09,33.115,33.25,33.055,33.09,30654.0
2015-02-10,33.465,33.805,33.345,33.755,19963.0
2015-02-11,33.81,33.95,33.76,33.88,37318.0
2015-02-12,33.785,33.845,33.59,33.805,13897.0
2015-02-13,33.89,33.955,33.785,33.95,30637.0
2015-02-17,33.7,33.89,33.7,33.78,20744.0
2015-02-18,33.99,34.035,33.925,33.965,10460.0
2015-02-19,34.23,34.315,34.15,34.16,23253.0
2015-02-20,34.17,34.575,34.12,34.55,27606.0
2015-02-23,34.56,34.605,34.5,34.57,37413.0
2015-02-24,34.705,34.825,34.465,34.52,17326.0
2015-02-25,34.295,34.44,34.265,34.35,15269.0
2015-02-26,34.425,34.545,34.39,34.545,33355.0
2015-02-27,34.465,34.55,34.38,34.405,9952.0
2015-03-02,34.45,34.655,34.45,34.655,17913.0
2015-03-03,34.375,34.375,34.16,34.34,49931.0
2015-03-04,34.28,34.28,33.89,34.01,49376.0
2015-03-05,34.21,34.33,34.185,34.32,8994.0
2015-03-06,34.365,34.435,34.05,34.085,35607.0
2015-03-09,34.05,34.195,34.05,34.17,10636.0
2015-03-10,33.895,33.895,33.675,33.81,19888.0
2015-03-11,33.84,34.05,33.83,33.94,29438.0
2015-03-12,33.89,34.23,33.855,34.21,12956.0
2015-03-13,34.18,34.23,34.085,34.21,36214.0
2015-03-16,34.355,34.645,34.35,34.61,12634.0
2015-03-17,34.475,34.595,34.355,34.585,32508.0
2015-03-18,34.56,34.69,34.415,34.68,21655.0
2015-03-19,34.72,34.775,34.61,34.69,13337.0
2015-03-20,34.805,34.825,34.68,34.755,14999.0
2015-03-23,34.68,34.74,34.605,34.605,13673.0
2015-03-24,34.57,34.695,34.465,34.465,8222.0
2015-03-25,34.51,34.525,34.12,34.12,13227.0
2015-03-26,33.725,33.99,33.695,33.89,38882.0
2015-03-27,33.855,34.23,33.845,34.22,32755.0
2015-03-30,34.5,34.79,34.465,34.775,65946.0
2015-03-31,34.545,34.57,34.28,34.28,18678.0
2015-04-01,34.32,34.32,34.06,34.185,5782.0
2015-04-02,34.22,34.305,34.21,34.27,20900.0
2015-04-06,33.965,34.38,33.925,34.34,17925.0
2015-04-07,34.405,34.465,34.305,34.33,17044.0
2015-04-08,34.235,34.535,34.205,34.49,36057.0
2015-04-09,34.55,34.79,34.52,34.765,6306.0
2015-04-10,34.775,34.9,34.72,34.865,4592.0
2015-04-13,34.84,34.925,34.715,34.715,12559.0
2015-04-14,34.51,34.62,34.35,34.575,26254.0
2015-04-15,34.84,34.85,34.245,34.265,15637.0
2015-04-16,34.06,34.06,33.905,33.94,8177.0
2015-04-17,33.55,33.725,33.47,33.675,29090.0
2015-04-20,33.83,33.925,33.795,33.89,13857.0
2015-04-21,34.15,34.18,34.065,34.1,11622.0
2015-04-22,34.025,34.12,33.915,34.085,2986.0
2015-04-23,33.99,34.06,33.83,33.98,8217.0
2015-04-24,34.06,34.16,34.025,34.135,13282.0
2015-04-27,34.21,34.21,33.895,33.925,4801.0
2015-04-28,33.89,33.895,33.66,33.795,9191.0
2015-04-29,33.555,33.65,33.32,33.61,22166.0
2015-04-30,33.555,33.725,33.38,33.44,9581.0
2015-05-01,33.7,34.01,33.7,34.01,18311.0
2015-05-04,33.925,34.0,33.865,33.865,13288.0
2015-05-05,33.685,33.685,33.33,33.36,13900.0
2015-05-06,33.355,33.355,32.955,33.175,31621.0
2015-05-07,33.31,33.59,33.3,33.49,10108.0
2015-05-08,33.81,34.01,33.795,33.965,11694.0
2015-05-11,33.855,33.93,33.76,33.81,11905.0
2015-05-12,33.565,33.565,33.38,33.49,7601.0
2015-05-13,33.515,33.635,33.385,33.43,7426.0
2015-05-14,33.585,33.87,33.55,33.87,11554.0
2015-05-15,34.01,34.04,33.87,33.98,11587.0
2015-05-19,34.57,34.595,34.475,34.535,13700.0
2015-05-20,34.52,34.55,34.405,34.425,10211.0
2015-05-21,34.52,34.645,34.485,34.62,7468.0
2015-05-22,34.69,34.815,34.655,34.72,41713.0
2015-05-25,34.73,34.79,34.375,34.79,2016.0
2015-05-26,34.85,34.86,34.535,34.605,6740.0
2015-05-27,34.72,35.035,34.695,35.03,20434.0
2015-05-28,35.035,35.105,34.84,34.88,9730.0
2015-05-29,35.055,35.055,34.61,34.645,14905.0
2015-06-01,34.805,34.975,34.74,34.885,58317.0
2015-06-02,34.67,34.74,34.575,34.595,8927.0
2015-06-03,34.885,34.975,34.805,34.86,15958.0
2015-06-04,34.815,34.885,34.55,34.645,13981.0
2015-06-05,34.61,34.61,34.295,34.295,12784.0
2015-06-08,34.15,34.23,34.01,34.025,13087.0
2015-06-09,33.795,33.865,33.67,33.81,35278.0
2015-06-10,33.7,34.185,33.7,34.125,26189.0
2015-06-11,34.34,34.38,34.21,34.21,30582.0
2015-06-12,34.17,34.21,34.01,34.065,6179.0
2015-06-15,33.88,33.93,33.755,33.915,19873.0
2015-06-16,33.835,34.05,33.835,34.01,28463.0
2015-06-17,34.015,34.03,33.8,33.81,29041.0
2015-06-18,33.63,34.18,33.63,34.12,16645.0
2015-06-19,34.205,34.24,34.06,34.09,10912.0
2015-06-22,34.4,34.64,34.34,34.61,13104.0
2015-06-23,34.79,34.79,34.615,34.7,11270.0
2015-06-24,34.675,34.815,34.575,34.635,9447.0
2015-06-25,34.565,34.565,34.28,34.335,32897.0
2015-06-26,34.505,34.505,34.195,34.265,12592.0
2015-06-29,33.945,34.075,33.575,33.575,23779.0
2015-06-30,33.99,34.03,33.79,33.87,12720.0
2015-07-02,34.385,34.435,34.195,34.28,9766.0
2015-07-03,34.445,34.445,34.305,34.315,2762.0
2015-07-06,34.12,34.275,34.075,34.16,19584.0
2015-07-07,34.365,34.455,33.965,34.455,15777.0
2015-07-08,34.18,34.22,33.87,33.895,14139.0
2015-07-09,34.29,34.365,34.085,34.09,9748.0
2015-07-10,34.76,34.77,34.67,34.7,33268.0
2015-07-13,35.105,35.185,35.065,35.115,16523.0
2015-07-14,35.165,35.365,35.165,35.345,10331.0
2015-07-15,35.43,35.885,35.39,35.73,49860.0
2015-07-16,35.975,36.145,35.965,36.145,13097.0
2015-07-17,36.16,36.205,36.1,36.205,11523.0
2015-07-20,36.23,36.315,36.205,36.255,28267.0
2015-07-21,36.185,36.185,35.945,35.99,15567.0
2015-07-22,36.0,36.145,36.0,36.035,42085.0
2015-07-23,36.065,36.065,35.87,35.87,11606.0
2015-07-24,36.025,36.025,35.57,35.57,12995.0
2015-07-27,35.32,35.395,35.25,35.31,15845.0
2015-07-28,35.31,35.455,35.235,35.455,12182.0
2015-07-29,35.51,35.725,35.425,35.705,12756.0
2015-07-30,35.74,35.88,35.67,35.88,7715.0
2015-07-31,35.915,36.145,35.905,36.075,20610.0
2015-08-04,36.155,36.275,36.135,36.22,43772.0
2015-08-05,36.36,36.515,36.325,36.435,18433.0
2015-08-06,36.375,36.375,35.955,36.005,45497.0
2015-08-07,36.06,36.06,35.79,35.885,14103.0
2015-08-10,36.18,36.245,36.025,36.035,42794.0
2015-08-11,35.93,36.04,35.845,35.915,12367.0
2015-08-12,35.295,35.475,34.995,35.455,10160.0
2015-08-13,35.61,35.81,35.605,35.67,4684.0
2015-08-14,35.67,35.88,35.62,35.85,17377.0
2015-08-17,35.725,35.92,35.67,35.92,20977.0
2015-08-18,35.8,35.87,35.665,35.69,9101.0
2015-08-19,35.585,35.665,35.44,35.545,30025.0
2015-08-20,35.175,35.19,34.65,34.67,28882.0
2015-08-21,34.42,34.59,33.91,33.91,21440.0
2015-08-24,32.695,33.62,31.27,32.71,55186.0
2015-08-25,33.69,33.88,33.105,33.18,59918.0
2015-08-26,33.68,33.81,33.15,33.81,18245.0
2015-08-27,34.075,34.395,33.92,34.35,56757.0
2015-08-28,34.41,34.46,34.195,34.195,13711.0
2015-08-31,34.335,34.385,33.91,33.94,37135.0
2015-09-01,33.88,33.88,33.01,33.055,36791.0
2015-09-02,33.43,33.575,33.38,33.575,4596.0
2015-09-03,33.845,33.845,33.525,33.55,15021.0
2015-09-04,33.105,33.285,32.96,33.225,103294.0
2015-09-08,33.68,33.87,33.61,33.87,7292.0
2015-09-09,34.36,34.36,33.655,33.665,10751.0
2015-09-10,33.655,33.895,33.645,33.69,4675.0
2015-09-11,33.715,33.91,33.665,33.91,4242.0
2015-09-14,33.82,33.82,33.695,33.73,5692.0
2015-09-15,33.8,34.135,33.73,34.12,13710.0
2015-09-16,34.17,34.255,34.12,34.245,3873.0
2015-09-17,34.255,34.455,34.215,34.34,18890.0
2015-09-18,34.215,34.215,33.455,33.705,9189.0
2015-09-21,33.845,34.025,33.775,33.835,4078.0
2015-09-22,33.37,33.38,33.15,33.32,15024.0
2015-09-23,33.39,33.465,33.31,33.44,9114.0
2015-09-24,33.295,33.295,33.01,33.285,5588.0
2015-09-25,33.595,33.67,33.24,33.335,8116.0
2015-09-28,33.235,33.235,32.695,32.785,5150.0
2015-09-29,32.78,32.94,32.665,32.665,6717.0
2015-09-30,33.155,33.305,33.045,33.21,5274.0
2015-10-01,33.12,33.12,32.795,33.045,3745.0
2015-10-02,32.785,33.355,32.7,33.295,54844.0
2015-10-05,33.61,33.85,33.56,33.845,36707.0
2015-10-06,33.86,33.86,33.655,33.705,4452.0
2015-10-07,33.85,34.015,33.8,34.015,5689.0
2015-10-08,33.92,34.245,33.885,34.205,14939.0
2015-10-09,34.17,34.255,34.0,34.085,15879.0
2015-10-13,34.16,34.17,33.955,33.955,17260.0
2015-10-14,33.92,34.05,33.655,33.69,6498.0
2015-10-15,33.835,33.97,33.74,33.8,26499.0
2015-10-16,34.11,34.23,34.09,34.215,5838.0
2015-10-19,34.18,34.435,34.145,34.435,29140.0
2015-10-20,34.275,34.315,34.22,34.305,3894.0
2015-10-21,34.545,34.71,34.495,34.545,26128.0
2015-10-22,34.61,35.02,34.61,34.985,15786.0
2015-10-23,35.525,35.58,35.365,35.535,13765.0
2015-10-26,35.395,35.415,35.245,35.39,8851.0
2015-10-27,35.345,35.45,35.33,35.425,37509.0
2015-10-28,35.39,35.55,35.285,35.525,7034.0
2015-10-29,35.425,35.465,35.335,35.425,2495.0
2015-10-30,35.415,35.44,35.09,35.09,8480.0
2015-11-02,35.235,35.51,35.2,35.51,23314.0
2015-11-03,35.475,35.545,35.395,35.415,23902.0
2015-11-04,35.63,35.63,35.51,35.545,12232.0
2015-11-05,35.62,35.645,35.455,35.58,5101.0
2015-11-06,35.655,35.775,35.525,35.76,4426.0
2015-11-09,35.63,35.63,35.26,35.405,5875.0
2015-11-10,35.32,35.425,35.245,35.355,24138.0
2015-11-11,35.51,35.56,35.395,35.395,6600.0
2015-11-12,35.32,35.32,34.995,34.995,3527.0
2015-11-13,34.925,34.985,34.67,34.675,17539.0
2015-11-16,34.78,35.165,34.73,35.155,34693.0
2015-11-17,35.225,35.425,35.14,35.155,52373.0
2015-11-18,35.33,35.67,35.33,35.67,9447.0
2015-11-19,35.62,35.73,35.56,35.655,5199.0
2015-11-20,35.81,35.885,35.775,35.8,25751.0
2015-11-23,35.905,35.92,35.715,35.8,14326.0
2015-11-24,35.49,35.67,35.485,35.67,7405.0
2015-11-25,35.725,35.765,35.665,35.665,6925.0
2015-11-26,35.79,35.94,35.75,35.94,7771.0
2015-11-27,35.82,36.075,35.76,36.06,21061.0
2015-11-30,35.905,35.905,35.68,35.74,24165.0
2015-12-01,35.93,36.125,35.845,36.1,10020.0
2015-12-02,36.17,36.17,35.67,35.67,117795.0
2015-12-03,35.76,35.835,35.2,35.225,5192.0
2015-12-04,35.37,35.955,35.37,35.945,24295.0
2015-12-07,36.11,36.11,35.88,36.015,12200.0
2015-12-08,35.8,35.885,35.7,35.87,132989.0
2015-12-09,35.725,35.965,35.545,35.58,2065.0
2015-12-10,35.69,35.955,35.63,35.85,16462.0
2015-12-11,35.485,35.585,35.345,35.395,14182.0
2015-12-14,35.39,35.51,35.165,35.44,84246.0
2015-12-15,35.76,35.895,35.725,35.845,7485.0
2015-12-16,36.18,36.6,36.155,36.6,14553.0
2015-12-17,36.76,36.79,36.47,36.515,1061967.0
2015-12-18,36.325,36.325,35.915,36.1,40350.0
2015-12-21,36.185,36.22,35.975,36.015,21123.0
2015-12-22,36.275,36.445,36.095,36.34,30602.0
2015-12-23,36.505,36.7,36.495,36.7,8951.0
2015-12-24,36.545,36.705,36.545,36.66,19647.0
2015-12-29,36.885,36.905,36.75,36.825,22973.0
2015-12-30,36.945,36.975,36.81,36.825,4032.0
2015-12-31,36.53,36.53,36.235,36.235,14143.0
2016-01-04,35.76,35.805,35.58,35.77,21352.0
2016-01-05,35.925,36.1,35.82,36.08,21588.0
2016-01-06,35.65,35.91,35.65,35.745,8262.0
2016-01-07,35.17,35.36,34.955,35.1,13119.0
2016-01-08,35.195,35.225,34.775,34.84,81928.0
2016-01-11,34.895,35.015,34.68,35.005,14545.0
2016-01-12,35.26,35.32,35.005,35.32,54389.0
2016-01-13,35.405,35.415,34.74,34.78,17354.0
2016-01-14,34.87,35.455,34.755,35.335,9620.0
2016-01-15,34.58,34.87,34.48,34.79,11765.0
2016-01-18,34.765,34.805,34.485,34.79,11626.0
2016-01-19,35.155,35.155,34.74,34.895,9587.0
2016-01-20,34.53,34.55,33.705,34.22,37181.0
2016-01-21,34.01,34.165,33.865,33.975,27718.0
2016-01-22,34.33,34.47,34.27,34.47,4283.0
2016-01-25,34.385,34.54,34.26,34.26,10965.0
2016-01-26,34.14,34.295,34.14,34.245,8732.0
2016-01-27,34.255,34.505,34.0,34.08,15618.0
2016-01-28,34.14,34.235,33.905,34.175,6496.0
2016-01-29,34.14,34.73,34.125,34.575,4852.0
2016-02-01,34.495,34.645,34.42,34.565,39884.0
2016-02-02,34.435,34.435,33.975,34.06,9260.0
2016-02-03,33.89,33.89,33.345,33.68,57692.0
2016-02-04,33.325,33.705,33.24,33.69,11795.0
2016-02-05,33.69,33.69,33.345,33.345,5120.0
2016-02-08,33.155,33.16,32.7,33.05,22068.0
2016-02-09,32.485,32.92,32.4,32.875,132707.0
2016-02-10,32.995,33.22,32.8,32.83,19182.0
2016-02-11,32.38,32.53,32.27,32.475,13156.0
2016-02-12,32.675,32.865,32.53,32.85,8188.0
2016-02-16,33.255,33.515,33.22,33.515,28880.0
2016-02-17,33.655,33.69,33.535,33.63,7055.0
2016-02-18,33.735,33.735,33.545,33.61,49783.0
2016-02-19,33.61,33.68,33.57,33.63,6037.0
2016-02-22,33.74,33.935,33.74,33.905,5746.0
2016-02-23,33.915,33.975,33.595,33.62,23518.0
2016-02-24,33.38,33.48,33.145,33.475,43238.0
2016-02-25,33.445,33.445,33.265,33.44,10959.0
2016-02-26,33.595,33.64,33.395,33.525,11199.0
2016-02-29,33.38,33.55,33.22,33.22,10274.0
2016-03-01,33.395,33.645,33.395,33.63,13989.0
2016-03-02,33.81,33.87,33.75,33.785,9475.0
2016-03-03,34.01,34.01,33.82,34.01,3948.0
2016-03-04,34.165,34.21,33.975,34.02,18142.0
2016-03-07,33.845,33.975,33.785,33.805,57897.0
2016-03-08,33.905,34.055,33.87,33.925,9758.0
2016-03-09,34.105,34.105,33.585,33.62,8506.0
2016-03-10,33.905,34.095,33.68,33.87,28713.0
2016-03-11,34.06,34.27,33.915,34.225,17548.0
2016-03-14,34.21,34.385,34.2,34.33,37167.0
2016-03-15,34.245,34.35,34.225,34.32,8810.0
2016-03-16,34.255,34.355,33.965,34.07,5698.0
2016-03-17,33.705,34.01,33.665,33.915,352684.0
2016-03-18,33.905,34.08,33.88,34.07,10441.0
2016-03-21,34.095,34.21,34.07,34.19,13682.0
2016-03-22,34.035,34.185,33.995,34.045,9243.0
2016-03-23,34.21,34.34,34.19,34.22,5778.0
2016-03-24,34.115,34.2,34.07,34.13,23660.0
2016-03-28,34.245,34.245,34.095,34.16,5658.0
2016-03-29,34.0,34.125,33.96,34.125,5899.0
2016-03-30,34.255,34.255,34.07,34.07,10827.0
2016-03-31,33.87,34.09,33.785,34.0,4157.0
2016-04-01,33.845,34.095,33.845,34.035,6986.0
2016-04-04,34.08,34.125,33.985,33.985,6146.0
2016-04-05,33.95,34.0,33.865,33.89,45321.0
2016-04-06,33.905,34.07,33.83,34.07,12041.0
2016-04-07,34.02,34.02,33.7,33.77,9150.0
2016-04-08,33.855,33.87,33.645,33.675,64763.0
2016-04-11,33.77,33.77,33.445,33.595,8935.0
2016-04-12,33.525,33.57,33.44,33.44,14509.0
2016-04-13,33.795,34.03,33.795,34.03,32028.0
2016-04-14,34.105,34.21,34.08,34.13,4146.0
2016-04-15,34.175,34.245,34.06,34.09,10354.0
2016-04-18,34.13,34.32,34.115,34.21,16381.0
2016-04-19,34.235,34.235,34.035,34.14,9187.0
2016-04-20,34.235,34.26,34.095,34.19,4479.0
2016-04-21,34.26,34.26,34.16,34.22,2648.0
2016-04-22,33.965,34.08,33.915,34.035,9718.0
2016-04-25,33.935,33.95,33.82,33.94,14132.0
2016-04-26,33.915,34.0,33.82,33.82,19413.0
2016-04-27,33.77,33.975,33.735,33.89,23949.0
2016-04-28,33.62,33.705,33.35,33.35,5945.0
2016-04-29,33.22,33.265,33.09,33.23,9420.0
2016-05-02,33.3,33.475,33.29,33.445,7703.0
2016-05-03,33.44,33.595,33.385,33.545,5872.0
2016-05-04,33.56,33.69,33.51,33.68,12955.0
2016-05-05,33.585,33.68,33.545,33.575,7342.0
2016-05-06,33.76,33.915,33.76,33.82,2937.0
2016-05-09,34.045,34.105,33.95,33.95,7676.0
2016-05-10,34.09,34.305,34.09,34.235,7444.0
2016-05-11,34.105,34.14,33.795,33.845,42601.0
2016-05-12,33.845,33.845,33.665,33.805,4115.0
2016-05-13,33.82,33.96,33.705,33.715,30633.0
2016-05-16,33.725,34.03,33.715,34.0,3317.0
2016-05-17,34.07,34.07,33.7,33.725,6183.0
2016-05-18,33.89,34.03,33.845,33.925,65405.0
2016-05-19,34.15,34.15,33.96,34.0,6718.0
2016-05-20,34.22,34.46,34.22,34.425,4073.0
2016-05-24,34.52,34.805,34.52,34.805,16909.0
2016-05-25,34.905,34.965,34.815,34.85,8807.0
2016-05-26,34.6,34.745,34.59,34.745,3547.0
2016-05-27,34.91,34.935,34.815,34.825,3091.0
2016-05-30,35.0,35.065,34.97,35.065,20401.0
2016-05-31,35.085,35.095,34.935,35.015,19265.0
2016-06-01,34.835,34.935,34.835,34.92,10514.0
2016-06-02,34.99,35.085,34.87,35.085,15248.0
2016-06-03,34.685,34.74,34.47,34.73,15384.0
2016-06-06,34.695,34.73,34.565,34.59,37288.0
2016-06-07,34.65,34.71,34.55,34.58,4400.0
2016-06-08,34.375,34.52,34.365,34.48,6838.0
2016-06-09,34.305,34.355,34.28,34.29,1959.0
2016-06-10,33.845,33.965,33.775,33.82,3602.0
2016-06-13,33.76,33.845,33.61,33.61,9290.0
2016-06-14,33.55,33.59,33.315,33.455,26310.0
2016-06-15,33.72,33.88,33.72,33.815,199525.0
2016-06-16,33.74,33.965,33.685,33.93,9294.0
2016-06-17,33.775,33.81,33.615,33.765,66472.0
2016-06-20,34.15,34.205,34.025,34.025,16976.0
2016-06-21,34.1,34.255,34.1,34.195,22460.0
2016-06-22,34.15,34.35,34.115,34.185,34246.0
2016-06-23,34.36,34.56,34.31,34.485,9679.0
2016-06-24,33.39,33.8,33.25,33.3,24195.0
2016-06-27,33.0,33.035,32.705,32.74,40584.0
2016-06-28,33.32,33.46,33.265,33.44,19152.0
2016-06-29,33.775,33.94,33.73,33.92,10012.0
2016-06-30,33.95,34.3,33.93,34.23,9443.0
2016-07-04,34.23,34.28,34.045,34.28,11417.0
2016-07-05,34.135,34.135,33.87,34.08,20316.0
2016-07-06,33.88,34.09,33.85,34.025,17168.0
2016-07-07,33.93,34.15,33.93,34.105,11053.0
2016-07-08,34.405,34.755,34.405,34.73,40810.0
2016-07-11,34.99,35.305,34.99,35.2,89636.0
2016-07-12,35.21,35.315,35.21,35.305,13605.0
2016-07-13,35.41,35.445,35.06,35.08,16288.0
2016-07-14,35.335,35.335,35.055,35.13,5008.0
2016-07-15,35.265,35.265,35.15,35.16,30729.0
2016-07-18,35.235,35.445,35.235,35.265,6963.0
2016-07-19,35.375,35.375,35.29,35.335,2763.0
2016-07-20,35.605,35.675,35.585,35.63,8322.0
2016-07-21,35.64,35.64,35.515,35.585,3881.0
2016-07-22,35.675,35.94,35.675,35.885,20711.0
2016-07-25,36.015,36.095,35.91,35.94,8332.0
2016-07-26,36.025,36.08,35.905,35.945,37425.0
2016-07-27,36.035,36.07,35.92,36.05,11203.0
2016-07-28,35.955,35.975,35.85,35.92,13037.0
2016-07-29,35.86,35.885,35.8,35.86,12357.0
2016-08-02,35.69,35.69,35.49,35.655,12141.0
2016-08-03,35.585,35.63,35.525,35.58,26962.0
2016-08-04,35.665,35.665,35.475,35.49,4754.0
2016-08-05,36.05,36.225,36.025,36.225,9383.0
2016-08-08,36.245,36.245,36.14,36.19,3051.0
2016-08-09,36.245,36.295,36.22,36.26,8527.0
2016-08-10,36.095,36.095,35.975,36.045,8894.0
2016-08-11,36.07,36.15,36.0,36.06,19823.0
2016-08-12,35.93,35.94,35.87,35.93,4791.0
2016-08-15,35.965,36.0,35.91,35.91,3189.0
2016-08-16,35.735,35.765,35.615,35.65,11640.0
2016-08-17,35.65,35.685,35.5,35.65,30691.0
2016-08-18,35.57,35.57,35.475,35.49,4963.0
2016-08-19,35.615,35.675,35.545,35.665,51223.0
2016-08-22,35.745,35.93,35.685,35.895,7300.0
2016-08-23,36.015,36.035,35.84,35.92,12856.0
2016-08-24,35.965,35.965,35.755,35.765,5209.0
2016-08-25,35.745,35.805,35.655,35.69,283071.0
2016-08-26,35.685,35.86,35.62,35.79,44751.0
2016-08-29,35.92,36.035,35.85,35.99,9969.0
2016-08-30,36.095,36.175,36.035,36.13,299152.0
2016-08-31,36.2,36.21,36.015,36.085,12108.0
2016-09-01,36.19,36.26,35.94,36.105,4245.0
2016-09-02,36.14,36.21,36.08,36.14,4395.0
2016-09-06,35.945,36.025,35.735,35.835,15402.0
2016-09-07,35.85,36.08,35.85,36.05,4926.0
2016-09-08,36.045,36.08,35.98,36.06,15934.0
2016-09-09,35.965,36.035,35.56,35.655,6908.0
2016-09-12,35.57,35.98,35.545,35.98,23781.0
2016-09-13,35.87,35.905,35.595,35.675,17081.0
2016-09-14,35.72,35.825,35.72,35.735,1434.0
2016-09-15,35.835,35.99,35.79,35.99,19567.0
2016-09-16,35.93,36.0,35.765,35.805,2786.0
2016-09-19,35.975,36.025,35.885,35.945,5277.0
2016-09-20,36.185,36.235,36.05,36.06,6799.0
2016-09-21,36.21,36.26,36.06,36.22,20633.0
2016-09-22,36.255,36.41,36.255,36.385,67518.0
2016-09-23,36.48,36.49,36.41,36.445,2647.0
2016-09-26,36.21,36.305,36.15,36.28,10421.0
2016-09-27,36.315,36.435,36.255,36.385,51650.0
2016-09-28,36.47,36.54,36.36,36.36,17461.0
2016-09-29,36.22,36.28,36.13,36.13,8208.0
2016-09-30,36.14,36.395,36.05,36.325,3500.0
2016-10-03,36.225,36.255,36.12,36.165,7840.0
2016-10-04,36.34,36.435,36.165,36.2,26523.0
2016-10-05,36.33,36.5,36.33,36.385,14084.0
2016-10-06,36.34,36.455,36.33,36.43,3376.0
2016-10-07,36.33,36.4,36.315,36.33,2239.0
2016-10-11,36.21,36.28,35.975,36.035,5269.0
2016-10-12,36.13,36.13,36.035,36.06,3604.0
2016-10-13,35.78,35.85,35.64,35.7,7790.0
2016-10-14,35.91,35.965,35.665,35.72,23618.0
2016-10-17,35.665,35.665,35.525,35.535,3980.0
2016-10-18,35.755,35.85,35.735,35.8,8806.0
2016-10-19,35.805,35.955,35.62,35.94,31419.0
2016-10-20,36.085,36.19,36.01,36.15,7981.0
2016-10-21,36.26,36.435,36.21,36.395,27643.0
2016-10-24,36.615,36.65,36.54,36.65,5806.0
2016-10-25,36.505,36.515,36.4,36.465,3981.0
2016-10-26,36.34,36.47,36.295,36.445,19726.0
2016-10-27,36.48,36.54,36.385,36.42,3197.0
2016-10-28,36.365,36.455,36.28,36.28,4710.0
2016-10-31,36.35,36.445,36.35,36.395,12535.0
2016-11-01,36.36,36.36,35.905,36.115,27036.0
2016-11-02,36.08,36.08,35.78,35.94,34283.0
2016-11-03,35.93,36.0,35.7,35.755,12580.0
2016-11-04,35.745,35.815,35.64,35.655,3523.0
2016-11-07,36.015,36.235,36.015,36.22,56029.0
2016-11-08,36.15,36.34,36.13,36.22,5015.0
2016-11-09,36.2,36.805,36.2,36.64,14424.0
2016-11-10,37.035,37.085,36.745,36.91,11417.0
2016-11-11,36.91,36.945,36.745,36.945,4973.0
2016-11-14,36.93,36.98,36.78,36.86,21622.0
2016-11-15,36.865,36.885,36.72,36.865,6702.0
2016-11-16,36.63,36.78,36.56,36.63,175777.0
2016-11-17,36.7,37.05,36.64,37.035,3262.0
2016-11-18,37.005,37.005,36.84,36.91,20085.0
2016-11-21,36.79,36.935,36.77,36.865,3391.0
2016-11-22,36.955,37.11,36.885,37.095,21082.0
2016-11-23,37.105,37.145,37.025,37.14,14812.0
2016-11-24,37.155,37.235,37.155,37.155,1133.0
2016-11-25,37.305,37.515,37.19,37.39,12238.0
2016-11-28,37.06,37.06,36.9,36.955,48221.0
2016-11-29,37.075,37.155,37.06,37.07,114503.0
2016-11-30,37.11,37.155,37.005,37.07,30148.0
2016-12-01,36.895,36.9,36.54,36.56,29027.0
2016-12-02,36.435,36.64,36.435,36.56,9159.0
2016-12-05,36.63,36.795,36.63,36.76,9169.0
2016-12-06,36.83,36.98,36.805,36.98,7427.0
2016-12-07,37.025,37.34,36.965,37.32,10502.0
2016-12-08,37.33,37.375,37.18,37.33,32793.0
2016-12-09,37.28,37.385,37.225,37.375,68352.0
2016-12-12,37.245,37.28,37.145,37.21,19045.0
2016-12-13,37.32,37.54,37.32,37.525,28986.0
2016-12-14,37.41,37.68,37.315,37.645,10954.0
2016-12-15,37.785,37.99,37.735,37.75,15985.0
2016-12-16,37.865,37.935,37.68,37.71,33305.0
2016-12-19,37.815,37.98,37.815,37.925,59759.0
2016-12-20,37.99,38.015,37.9,37.925,109947.0
2016-12-21,37.98,38.025,37.91,37.955,31776.0
2016-12-22,38.135,38.2,38.03,38.13,6565.0
2016-12-23,38.275,38.34,38.25,38.295,13101.0
2016-12-28,38.49,38.5,38.12,38.165,7876.0
2016-12-29,38.13,38.2,37.95,38.05,24493.0
2016-12-30,38.065,38.065,37.73,37.73,6405.0
2017-01-03,38.1,38.1,37.845,37.96,29033.0
2017-01-04,37.915,38.05,37.845,38.015,37084.0
2017-01-05,38.03,38.03,37.755,37.945,9711.0
2017-01-06,37.9,38.04,37.73,37.98,12377.0
2017-01-09,37.96,37.96,37.81,37.845,4937.0
2017-01-10,37.82,37.9,37.73,37.855,6811.0
2017-01-11,37.835,38.015,37.565,37.81,14336.0
2017-01-12,37.59,37.715,37.45,37.66,25282.0
2017-01-13,37.785,37.835,37.715,37.765,64949.0
2017-01-16,37.88,37.995,37.73,37.985,11776.0
2017-01-17,37.45,37.52,37.37,37.415,50034.0
2017-01-18,37.5,37.995,37.405,37.96,11808.0
2017-01-19,38.085,38.165,38.015,38.05,29463.0
2017-01-20,38.315,38.395,38.135,38.25,45866.0
2017-01-23,38.21,38.21,37.95,38.03,75059.0
2017-01-24,37.98,38.02,37.75,37.97,343124.0
2017-01-25,38.075,38.075,37.95,37.995,7808.0
2017-01-26,38.085,38.13,38.015,38.04,48358.0
2017-01-27,38.06,38.11,37.98,38.065,32926.0
2017-01-30,37.9,37.9,37.535,37.81,27613.0
2017-01-31,37.49,37.535,37.37,37.52,123002.0
2017-02-01,37.865,37.865,37.65,37.695,9973.0
2017-02-02,37.535,37.635,37.51,37.6,6194.0
2017-02-03,37.765,37.855,37.715,37.835,11946.0
2017-02-06,37.83,37.985,37.765,37.845,35838.0
2017-02-07,38.135,38.145,38.06,38.075,18540.0
2017-02-08,37.97,38.13,37.95,38.12,9052.0
2017-02-09,37.98,38.295,37.98,38.28,7221.0
2017-02-10,38.17,38.27,38.11,38.245,17070.0
2017-02-13,38.365,38.435,38.35,38.385,10024.0
2017-02-14,38.295,38.455,38.215,38.435,13308.0
2017-02-15,38.5,38.675,38.445,38.65,15999.0
2017-02-16,38.545,38.665,38.5,38.59,13827.0
2017-02-17,38.55,38.71,38.55,38.695,3961.0
2017-02-21,38.915,39.075,38.85,39.03,10292.0
2017-02-22,39.09,39.17,39.005,39.02,16580.0
2017-02-23,39.045,39.045,38.85,38.94,98899.0
2017-02-24,38.71,38.835,38.685,38.765,53487.0
2017-02-27,38.78,39.045,38.765,39.03,6178.0
2017-02-28,39.135,39.345,39.075,39.27,44431.0
2017-03-01,39.755,40.08,39.69,39.965,20171.0
2017-03-02,40.035,40.035,39.885,39.92,42202.0
2017-03-03,39.965,40.02,39.905,39.975,17609.0
2017-03-06,39.85,39.965,39.78,39.93,49864.0
2017-03-07,39.86,39.895,39.8,39.835,10847.0
2017-03-08,39.99,40.035,39.895,39.94,2822.0
2017-03-09,39.985,40.115,39.92,40.055,3945.0
2017-03-10,40.135,40.135,40.01,40.08,26644.0
2017-03-13,40.17,40.17,40.055,40.125,57022.0
2017-03-14,40.09,40.14,39.975,40.08,19868.0
2017-03-15,40.135,40.175,39.975,40.01,239739.0
2017-03-16,40.01,40.135,39.985,40.115,84869.0
2017-03-17,40.125,40.22,40.055,40.1,25069.0
2017-03-20,40.15,40.175,40.01,40.06,24510.0
2017-03-21,40.0,40.06,39.655,39.655,34655.0
2017-03-22,39.77,39.77,39.605,39.675,32418.0
2017-03-23,39.69,39.85,39.64,39.735,9043.0
2017-03-24,39.885,39.985,39.735,39.85,23613.0
2017-03-27,39.62,39.87,39.575,39.84,12382.0
2017-03-28,39.84,40.14,39.835,40.125,38789.0
2017-03-29,40.055,40.09,39.975,40.0,18272.0
2017-03-30,39.91,40.02,39.85,40.01,28497.0
2017-03-31,39.86,39.965,39.8,39.85,25738.0
2017-04-03,39.99,40.105,39.805,40.045,5619.0
2017-04-04,40.045,40.125,40.045,40.105,24090.0
2017-04-05,40.14,40.325,40.02,40.035,9827.0
2017-04-06,40.08,40.105,39.99,40.045,15626.0
2017-04-07,39.815,40.1,39.815,40.0,6865.0
2017-04-10,39.895,39.95,39.77,39.78,32706.0
2017-04-11,39.79,39.815,39.64,39.805,7531.0
2017-04-12,39.725,39.725,39.505,39.515,22807.0
2017-04-13,39.34,39.505,39.27,39.47,8847.0
2017-04-17,39.46,39.69,39.39,39.69,10243.0
2017-04-18,39.69,39.815,39.585,39.77,34271.0
2017-04-19,39.985,40.055,39.905,39.93,8471.0
2017-04-20,40.16,40.29,40.125,40.22,4929.0
2017-04-21,40.335,40.335,40.215,40.265,31782.0
2017-04-24,40.75,40.945,40.715,40.945,20709.0
2017-04-25,41.345,41.485,41.31,41.35,43008.0
2017-04-26,41.38,41.53,41.325,41.405,24442.0
2017-04-27,41.36,41.53,41.36,41.44,18292.0
2017-04-28,41.6,41.625,41.465,41.475,17298.0
2017-05-01,41.58,41.705,41.52,41.695,9715.0
2017-05-02,41.83,41.935,41.765,41.855,21099.0
2017-05-03,41.83,41.84,41.67,41.795,36895.0
2017-05-04,41.935,42.105,41.865,42.095,14715.0
2017-05-05,42.21,42.21,41.955,42.005,22731.0
2017-05-08,42.065,42.11,42.015,42.075,12370.0
2017-05-09,42.21,42.245,42.03,42.03,47235.0
2017-05-10,42.015,42.03,41.88,41.96,6960.0
2017-05-11,42.04,42.095,41.8,41.96,33688.0
2017-05-12,42.015,42.11,41.97,42.05,149903.0
2017-05-15,41.955,42.14,41.955,42.085,31286.0
2017-05-16,42.13,42.14,41.925,41.99,29963.0
2017-05-17,41.845,41.845,41.44,41.58,16015.0
2017-05-18,41.38,41.645,41.335,41.545,18482.0
2017-05-19,41.67,41.74,41.58,41.67,22021.0
2017-05-23,41.65,41.855,41.645,41.81,50436.0
2017-05-24,41.855,41.855,41.51,41.6,8155.0
2017-05-25,41.695,41.935,41.625,41.91,5965.0
2017-05-26,41.75,41.775,41.69,41.74,11090.0
2017-05-29,41.83,41.83,41.67,41.795,6197.0
2017-05-30,41.795,41.845,41.715,41.75,15644.0
2017-05-31,41.91,41.97,41.775,41.91,69320.0
2017-06-01,41.96,42.225,41.915,42.22,138398.0
2017-06-02,42.33,42.455,42.295,42.43,87317.0
2017-06-05,42.33,42.33,42.22,42.27,20837.0
2017-06-06,42.11,42.175,42.04,42.04,5427.0
2017-06-07,42.13,42.305,42.065,42.305,103919.0
2017-06-08,42.19,42.28,42.13,42.22,122097.0
2017-06-09,42.105,42.165,41.82,41.82,29864.0
2017-06-12,41.89,41.955,41.485,41.52,16346.0
2017-06-13,41.405,41.52,41.335,41.495,170740.0
2017-06-14,41.495,41.495,41.38,41.44,41252.0
2017-06-15,41.15,41.38,41.13,41.335,10877.0
2017-06-16,41.38,41.38,41.245,41.3,11361.0
2017-06-19,41.58,41.625,41.485,41.58,7975.0
2017-06-20,41.625,41.625,41.385,41.385,8607.0
2017-06-21,41.535,41.555,41.46,41.53,17832.0
2017-06-22,41.325,41.39,41.2,41.27,10153.0
2017-06-23,41.51,41.51,41.395,41.405,8260.0
2017-06-26,41.5,41.555,41.38,41.42,29067.0
2017-06-27,41.29,41.29,40.97,41.02,45612.0
2017-06-28,40.985,40.995,40.87,40.915,41340.0
2017-06-29,40.93,40.93,40.31,40.46,37537.0
2017-06-30,40.55,40.55,40.36,40.4,52484.0
2017-07-04,40.56,40.56,40.2,40.405,12985.0
2017-07-05,40.405,40.52,40.4,40.495,18458.0
2017-07-06,40.22,40.29,40.12,40.155,15066.0
2017-07-07,39.995,40.105,39.945,40.06,25253.0
2017-07-10,40.14,40.185,40.075,40.155,21714.0
2017-07-11,40.22,40.3,40.14,40.3,10278.0
2017-07-12,40.47,40.54,39.855,39.97,31477.0
2017-07-13,40.14,40.155,40.05,40.095,11015.0
2017-07-14,40.04,40.105,39.95,40.06,11526.0
2017-07-17,40.075,40.185,40.015,40.14,17831.0
2017-07-18,39.855,40.05,39.83,39.945,124469.0
2017-07-19,39.935,40.085,39.925,40.075,90835.0
2017-07-20,40.15,40.15,39.945,40.13,36618.0
2017-07-21,39.915,39.915,39.765,39.82,5609.0
2017-07-24,39.765,39.765,39.615,39.745,10145.0
2017-07-25,39.865,39.935,39.82,39.845,17445.0
2017-07-26,39.915,39.97,39.675,39.705,47696.0
2017-07-27,39.945,40.05,39.785,40.005,24446.0
2017-07-28,39.65,39.65,39.455,39.64,91856.0
2017-07-31,39.775,40.2,39.72,40.2,99130.0
2017-08-01,40.005,40.115,39.935,40.105,14150.0
2017-08-02,40.235,40.245,40.07,40.235,17542.0
2017-08-03,40.32,40.32,40.15,40.2,23470.0
2017-08-04,40.4,40.505,40.37,40.495,8096.0
2017-08-08,40.61,40.685,40.435,40.52,16507.0
2017-08-09,40.415,40.54,40.415,40.485,11220.0
2017-08-10,40.31,40.31,40.07,40.07,15474.0
2017-08-11,39.995,40.035,39.9,39.935,19879.0
2017-08-14,40.265,40.415,40.21,40.415,6042.0
2017-08-15,40.565,40.565,40.4,40.485,8458.0
2017-08-16,40.495,40.505,40.185,40.29,8340.0
2017-08-17,40.13,40.13,39.81,39.83,13686.0
2017-08-18,39.55,39.615,39.455,39.5,227396.0
2017-08-21,39.48,39.585,39.375,39.46,17339.0
2017-08-22,39.515,39.8,39.505,39.8,4533.0
2017-08-23,39.74,39.785,39.665,39.675,12364.0
2017-08-24,39.65,39.705,39.525,39.56,34669.0
2017-08-25,39.665,39.72,39.505,39.515,14724.0
2017-08-28,39.525,39.585,39.455,39.56,38141.0
2017-08-29,39.355,39.685,39.31,39.615,23573.0
2017-08-30,39.79,40.07,39.79,39.97,14588.0
2017-08-31,39.99,39.995,39.83,39.83,54957.0
2017-09-01,39.695,39.71,39.55,39.615,22033.0
2017-09-05,39.48,39.49,39.15,39.33,49974.0
2017-09-06,39.56,39.56,38.77,39.015,60943.0
2017-09-07,38.99,38.99,38.77,38.805,30562.0
2017-09-08,38.73,38.92,38.73,38.855,8364.0
2017-09-11,39.08,39.175,39.07,39.105,3879.0
2017-09-12,39.24,39.435,39.24,39.435,37379.0
2017-09-13,39.345,39.46,39.345,39.365,30884.0
2017-09-14,39.375,39.46,39.355,39.41,11167.0
2017-09-15,39.34,39.505,39.32,39.445,23631.0
2017-09-18,39.595,39.96,39.55,39.87,25123.0
2017-09-19,39.925,39.925,39.835,39.91,67413.0
2017-09-20,39.89,40.085,39.74,40.015,42933.0
2017-09-21,40.05,40.05,39.995,40.035,6825.0
2017-09-22,39.96,40.07,39.88,40.04,14528.0
2017-09-25,39.945,40.04,39.87,40.04,9083.0
2017-09-26,40.005,40.06,39.88,39.925,12993.0
2017-09-27,40.035,40.46,39.9,40.425,56612.0
2017-09-28,40.355,40.44,40.325,40.38,7394.0
2017-09-29,40.495,40.78,40.495,40.69,44038.0
2017-10-02,40.765,40.89,40.7,40.86,27972.0
2017-10-03,40.905,40.95,40.845,40.89,20618.0
2017-10-04,40.845,40.915,40.835,40.86,138825.0
2017-10-05,41.075,41.325,41.055,41.305,28200.0
2017-10-06,41.19,41.2,41.075,41.155,24387.0
2017-10-10,41.18,41.245,41.12,41.225,17302.0
2017-10-11,41.165,41.28,41.135,41.155,19983.0
2017-10-12,41.2,41.225,41.11,41.13,7867.0
2017-10-13,41.27,41.43,41.255,41.295,40996.0
2017-10-16,41.465,41.565,41.395,41.46,285750.0
2017-10-17,41.485,41.545,41.42,41.46,37829.0
2017-10-18,41.475,41.475,41.29,41.295,71575.0
2017-10-19,41.19,41.37,41.145,41.34,215040.0
2017-10-20,41.745,41.93,41.735,41.895,40343.0
2017-10-23,42.045,42.045,41.83,41.84,70251.0
2017-10-24,41.91,42.1,41.885,42.03,18406.0
2017-10-25,42.0,42.27,41.85,42.225,238895.0
2017-10-26,42.365,42.535,42.35,42.44,39672.0
2017-10-27,42.73,42.73,42.555,42.57,48408.0
2017-10-30,42.58,42.695,42.52,42.545,13357.0
2017-10-31,42.775,42.92,42.775,42.875,73435.0
2017-11-01,43.025,43.095,42.83,42.84,51601.0
2017-11-02,42.695,42.75,42.525,42.695,137667.0
2017-11-03,42.49,42.645,42.4,42.6,61452.0
2017-11-06,42.59,42.635,42.525,42.545,551877.0
2017-11-07,42.73,42.76,42.605,42.645,17145.0
2017-11-08,42.525,42.6,42.455,42.57,33323.0
2017-11-09,42.315,42.33,42.03,42.24,12080.0
2017-11-10,42.225,42.225,42.125,42.19,13753.0
2017-11-13,42.11,42.33,42.045,42.305,6851.0
2017-11-14,42.155,42.355,42.145,42.225,16078.0
2017-11-15,42.155,42.25,42.055,42.125,18796.0
2017-11-16,42.275,42.475,42.275,42.455,32865.0
2017-11-17,42.555,42.57,42.33,42.35,11580.0
2017-11-20,42.5,42.605,42.44,42.57,25983.0
2017-11-21,42.68,42.785,42.68,42.775,7491.0
2017-11-22,42.76,42.765,42.57,42.57,6420.0
2017-11-23,42.67,42.91,42.58,42.91,4372.0
2017-11-24,42.805,42.805,42.685,42.705,17611.0
2017-11-27,42.695,42.845,42.685,42.84,13921.0
2017-11-28,42.98,43.33,42.98,43.3,16024.0
2017-11-29,43.47,43.58,43.335,43.38,7641.0
2017-11-30,43.595,43.9,43.55,43.785,41754.0
2017-12-01,43.275,43.275,42.56,43.01,58447.0
2017-12-04,43.195,43.205,42.93,42.93,40785.0
2017-12-05,42.83,42.97,42.75,42.795,138472.0
2017-12-06,42.635,43.14,42.605,43.06,14231.0
2017-12-07,43.275,43.4,43.215,43.345,42101.0
2017-12-08,43.57,43.66,43.505,43.63,15089.0
2017-12-11,43.62,43.73,43.62,43.705,12383.0
2017-12-12,43.74,43.97,43.74,43.845,118730.0
2017-12-13,43.87,43.99,43.74,43.74,65842.0
2017-12-14,43.865,43.89,43.265,43.335,154132.0
2017-12-15,43.54,44.025,43.49,43.915,82614.0
2017-12-18,44.29,44.325,44.22,44.23,268974.0
2017-12-19,44.38,44.38,44.11,44.11,70156.0
2017-12-20,44.11,44.155,43.88,43.89,123210.0
2017-12-21,43.79,43.79,43.685,43.73,75265.0
2017-12-22,43.82,43.88,43.66,43.705,41803.0
2017-12-27,43.425,43.56,43.39,43.435,51818.0
2017-12-28,43.425,43.425,43.205,43.245,113444.0
2017-12-29,43.34,43.34,43.125,43.17,103672.0
2018-01-02,43.245,43.28,43.135,43.25,40013.0
2018-01-03,43.405,43.64,43.335,43.595,35552.0
2018-01-04,43.78,43.915,43.765,43.775,54525.0
2018-01-05,43.565,43.745,43.46,43.745,36355.0
2018-01-08,43.79,43.845,43.69,43.82,75655.0
2018-01-09,43.88,44.085,43.88,44.04,76689.0
2018-01-10,44.015,44.32,43.935,44.23,87259.0
2018-01-11,44.385,44.455,44.33,44.455,37217.0
2018-01-12,44.48,44.705,44.48,44.615,29341.0
2018-01-15,44.545,44.6,44.33,44.555,17507.0
2018-01-16,44.655,44.735,44.31,44.41,119679.0
2018-01-17,44.455,44.76,44.31,44.7,59059.0
2018-01-18,44.815,44.815,44.58,44.615,49448.0
2018-01-19,44.87,45.085,44.76,45.085,76172.0
2018-01-22,44.985,45.225,44.95,45.225,27719.0
2018-01-23,45.37,45.38,45.235,45.255,36976.0
2018-01-24,45.18,45.19,44.83,45.01,101422.0
2018-01-25,44.965,45.055,44.805,45.005,102083.0
2018-01-26,45.095,45.28,45.02,45.28,51184.0
2018-01-29,45.19,45.21,44.975,45.04,44433.0
2018-01-30,44.76,44.785,44.525,44.58,100831.0
2018-01-31,44.58,44.6,44.34,44.445,85460.0
2018-02-01,44.43,44.535,44.215,44.345,122930.0
2018-02-02,44.365,44.365,43.87,43.97,263510.0
2018-02-05,43.69,43.99,42.345,42.535,220771.0
2018-02-06,42.15,43.315,41.97,43.145,182311.0
2018-02-07,43.125,43.555,43.03,43.325,147236.0
2018-02-08,43.125,43.125,41.895,41.97,156888.0
2018-02-09,42.245,42.415,41.105,42.31,332367.0
2018-02-12,42.515,43.02,42.39,42.93,82057.0
2018-02-13,42.67,42.93,42.59,42.9,212177.0
2018-02-14,42.805,43.235,42.715,43.215,64626.0
2018-02-15,43.555,43.555,43.19,43.52,42903.0
2018-02-16,43.7,44.08,43.69,43.95,61189.0
2018-02-20,43.905,44.085,43.755,43.81,42139.0
2018-02-21,44.04,44.565,43.855,43.88,159656.0
2018-02-22,44.13,44.32,43.915,43.995,106002.0
2018-02-23,44.185,44.365,44.07,44.355,140341.0
2018-02-26,44.75,44.93,44.635,44.905,82211.0
2018-02-27,44.975,45.145,44.68,44.705,44160.0
2018-02-28,44.915,44.94,44.42,44.42,122811.0
2018-03-01,44.345,44.42,43.585,43.72,44820.0
2018-03-02,43.645,44.195,43.585,44.17,23527.0
2018-03-05,44.16,44.975,44.16,44.875,25044.0
2018-03-06,44.915,44.915,44.59,44.69,20988.0
2018-03-07,44.545,44.915,44.545,44.75,9908.0
2018-03-08,44.895,44.975,44.785,44.87,11518.0
2018-03-09,44.87,45.19,44.86,45.175,57942.0
2018-03-12,45.325,45.345,45.19,45.245,12887.0
2018-03-13,45.46,45.74,45.37,45.435,46568.0
2018-03-14,45.525,45.535,45.145,45.22,177574.0
2018-03-15,45.49,45.72,45.4,45.58,17553.0
2018-03-16,45.75,45.855,45.66,45.775,32148.0
2018-03-19,45.55,45.55,44.905,45.1,10467.0
2018-03-20,45.175,45.28,45.075,45.21,45225.0
2018-03-21,44.735,44.985,44.59,44.59,56642.0
2018-03-22,44.125,44.205,43.645,43.645,16904.0
2018-03-23,43.495,43.53,42.73,42.73,132625.0
2018-03-26,43.555,43.68,43.1,43.675,27149.0
2018-03-27,43.89,43.905,42.99,43.145,399421.0
2018-03-28,43.43,43.55,43.135,43.47,52111.0
2018-03-29,43.585,43.87,43.43,43.825,23802.0
2018-04-02,43.6,43.6,42.715,42.93,38479.0
2018-04-03,42.945,43.09,42.65,43.03,24824.0
2018-04-04,42.64,43.37,42.59,43.37,537178.0
2018-04-05,43.675,43.775,43.495,43.555,23560.0
2018-04-06,43.325,43.47,42.73,42.945,83655.0
2018-04-09,43.27,43.425,43.09,43.09,9571.0
2018-04-10,43.205,43.325,42.965,43.18,601416.0
2018-04-11,43.055,43.1,42.885,42.92,10877.0
2018-04-12,43.215,43.35,43.145,43.205,56437.0
2018-04-13,43.36,43.405,43.08,43.19,182048.0
2018-04-16,43.385,43.43,43.235,43.34,64466.0
2018-04-17,43.565,43.71,43.505,43.655,34361.0
2018-04-18,43.745,44.17,43.745,43.98,71073.0
2018-04-19,43.78,43.925,43.69,43.865,65104.0
2018-04-20,43.995,44.06,43.79,43.88,24144.0
2018-04-23,44.195,44.305,44.06,44.175,26801.0
2018-04-24,44.285,44.34,43.485,43.71,73991.0
2018-04-25,43.775,43.845,43.565,43.71,76514.0
2018-04-26,43.925,44.355,43.925,44.275,201461.0
2018-04-27,44.345,44.345,44.105,44.26,30454.0
2018-04-30,44.33,44.345,43.95,43.99,72536.0
2018-05-01,43.905,43.99,43.645,43.98,107609.0
2018-05-02,44.04,44.05,43.835,43.845,113220.0
2018-05-03,43.69,43.825,43.44,43.735,56100.0
2018-05-04,43.765,44.26,43.685,44.24,35364.0
2018-05-07,44.265,44.41,44.265,44.4,14737.0
2018-05-08,44.465,44.69,44.43,44.58,186447.0
2018-05-09,44.48,44.58,44.285,44.58,37515.0
2018-05-10,44.41,44.68,44.41,44.625,28143.0
2018-05-11,44.725,44.895,44.705,44.85,8944.0
2018-05-14,44.805,45.005,44.805,44.93,42318.0
2018-05-15,45.055,45.055,44.76,44.86,62256.0
2018-05-16,44.715,44.84,44.645,44.735,17061.0
2018-05-17,44.785,44.915,44.725,44.795,21223.0
2018-05-18,45.03,45.05,44.915,44.94,7028.0
2018-05-22,44.95,45.05,44.875,44.885,59373.0
2018-05-23,44.75,44.87,44.7,44.84,32688.0
2018-05-24,45.005,45.065,44.715,44.95,27877.0
2018-05-25,45.01,45.145,44.985,45.055,25374.0
2018-05-28,45.165,45.19,44.745,45.175,6954.0
2018-05-29,44.77,44.85,44.365,44.545,112351.0
2018-05-30,44.785,44.785,44.34,44.655,30860.0
2018-05-31,44.69,44.895,44.655,44.7,82083.0
2018-06-01,44.915,45.145,44.915,45.075,33901.0
2018-06-04,45.18,45.235,45.1,45.175,168200.0
2018-06-05,45.39,45.675,45.28,45.325,52978.0
2018-06-06,45.175,45.62,44.975,45.615,57973.0
2018-06-07,45.74,45.775,45.535,45.63,333464.0
2018-06-08,45.585,45.615,45.435,45.57,69449.0
2018-06-11,45.84,46.02,45.84,45.89,92393.0
2018-06-12,46.0,46.0,45.84,45.945,62054.0
2018-06-13,46.0,46.0,45.74,45.785,52378.0
2018-06-14,45.845,46.25,45.845,46.15,80207.0
2018-06-15,46.145,46.375,46.125,46.35,38792.0
2018-06-18,46.0,46.27,45.98,46.235,141711.0
2018-06-19,45.93,46.195,45.91,46.195,47114.0
2018-06-20,46.42,46.42,46.26,46.375,15260.0
2018-06-21,46.36,46.36,45.98,46.035,62713.0
2018-06-22,46.415,46.485,46.18,46.18,325188.0
2018-06-25,46.01,46.01,45.415,45.65,943072.0
2018-06-26,45.72,45.865,45.64,45.75,30070.0
2018-06-27,45.82,45.93,45.405,45.54,149038.0
2018-06-28,45.32,45.475,45.07,45.375,45599.0
2018-06-29,45.43,45.555,45.17,45.17,73041.0
2018-07-03,45.36,45.36,45.04,45.07,40485.0
2018-07-04,44.5,45.07,44.49,45.06,6895.0
2018-07-05,45.215,45.35,45.07,45.35,191662.0
2018-07-06,45.385,45.64,45.32,45.585,13998.0
2018-07-09,45.75,46.04,45.73,46.04,962834.0
2018-07-10,46.12,46.21,46.045,46.145,54463.0
2018-07-11,45.885,46.03,45.73,45.975,173738.0
2018-07-12,46.04,46.2,46.03,46.19,37027.0
2018-07-13,46.3,46.32,46.22,46.265,49566.0
2018-07-16,46.2,46.21,46.065,46.155,69483.0
2018-07-17,46.175,46.555,46.12,46.475,17975.0
2018-07-18,46.655,46.655,46.475,46.475,95191.0
2018-07-19,46.62,46.71,46.475,46.655,95614.0
2018-07-20,46.2,46.39,46.165,46.23,32761.0
2018-07-23,46.29,46.445,46.23,46.4,215667.0
2018-07-24,46.71,46.715,46.525,46.58,44488.0
2018-07-25,46.335,46.61,46.33,46.555,183798.0
2018-07-26,46.525,46.67,46.465,46.535,248932.0
2018-07-27,46.68,46.68,46.255,46.345,93994.0
2018-07-30,46.345,46.345,46.0,46.065,64824.0
2018-07-31,46.3,46.31,46.085,46.165,163077.0
2018-08-01,46.175,46.19,45.94,46.03,73638.0
2018-08-02,45.765,46.1,45.73,46.085,26802.0
2018-08-03,45.995,46.12,45.945,46.1,20561.0
2018-08-07,46.4,46.71,46.39,46.625,41047.0
2018-08-08,46.565,46.68,46.465,46.5,110035.0
2018-08-09,46.525,46.635,46.445,46.48,74204.0
2018-08-10,46.235,46.33,46.11,46.245,58742.0
2018-08-13,46.3,46.33,46.075,46.085,29157.0
2018-08-14,46.03,46.2,45.955,46.065,40342.0
2018-08-15,45.875,45.875,45.665,45.82,138949.0
2018-08-16,46.145,46.375,46.1,46.265,84495.0
2018-08-17,45.92,46.185,45.92,46.12,49945.0
2018-08-20,46.235,46.33,46.2,46.2,36507.0
2018-08-21,46.29,46.475,46.29,46.39,58870.0
2018-08-22,46.345,46.42,46.235,46.235,36672.0
2018-08-23,46.335,46.465,46.275,46.39,16826.0
2018-08-24,46.465,46.51,46.38,46.475,19308.0
2018-08-27,46.745,46.81,46.62,46.68,91224.0
2018-08-28,46.535,46.61,46.465,46.565,62067.0
2018-08-29,46.545,46.86,46.545,46.735,245277.0
2018-08-30,46.78,46.88,46.655,46.69,66154.0
2018-08-31,46.87,46.945,46.665,46.835,119535.0
2018-09-04,47.025,47.105,46.925,47.06,26623.0
2018-09-05,46.925,46.925,46.745,46.835,82585.0
2018-09-06,46.835,46.945,46.475,46.57,157279.0
2018-09-07,46.39,46.61,46.375,46.5,194056.0
2018-09-10,46.635,46.71,46.57,46.58,26247.0
2018-09-11,46.445,46.67,46.39,46.535,66077.0
2018-09-12,46.375,46.4,46.09,46.245,55138.0
2018-09-13,46.49,46.555,46.435,46.525,73074.0
2018-09-14,46.645,46.735,46.59,46.68,64393.0
2018-09-17,46.71,46.71,46.49,46.525,131121.0
2018-09-18,46.6,46.745,46.565,46.7,84151.0
2018-09-19,46.61,46.78,46.535,46.565,154262.0
2018-09-20,46.735,46.99,46.725,46.925,95241.0
2018-09-21,47.025,47.135,46.945,46.945,144413.0
2018-09-24,46.9,46.915,46.78,46.89,36069.0
2018-09-25,47.045,47.07,46.925,46.955,55686.0
2018-09-26,47.0,47.325,47.0,47.035,311441.0
2018-09-27,47.235,47.435,47.195,47.195,51693.0
2018-09-28,46.815,46.87,46.59,46.59,127659.0
2018-10-01,46.525,46.555,46.275,46.335,132207.0
2018-10-02,46.265,46.38,46.245,46.32,70275.0
2018-10-03,46.49,46.545,46.365,46.42,120149.0
2018-10-04,46.355,46.365,46.04,46.245,65332.0
2018-10-05,46.23,46.32,45.875,46.085,368029.0
2018-10-09,45.975,46.11,45.85,45.91,178695.0
2018-10-10,45.855,45.865,44.65,44.905,1119991.0
2018-10-11,44.76,44.935,43.855,44.17,710668.0
2018-10-12,44.56,44.635,44.02,44.505,446209.0
2018-10-15,44.39,44.49,44.11,44.225,296712.0
2018-10-16,44.46,44.94,44.37,44.915,87607.0
2018-10-17,44.985,45.105,44.625,45.03,211804.0
2018-10-18,45.005,45.005,44.46,44.55,124395.0
2018-10-19,44.835,45.085,44.715,44.78,181268.0
2018-10-22,44.885,44.905,44.49,44.58,320196.0
2018-10-23,43.935,44.39,43.575,44.21,276685.0
2018-10-24,44.07,44.115,42.74,42.775,538626.0
2018-10-25,43.165,43.765,43.065,43.53,247253.0
2018-10-26,43.11,43.385,42.575,42.92,311490.0
2018-10-29,43.51,43.745,42.47,42.905,393354.0
2018-10-30,42.91,43.51,42.905,43.51,76902.0
2018-10-31,43.89,44.345,43.89,44.07,85577.0
2018-11-01,44.025,44.29,43.82,44.29,40060.0
2018-11-02,44.635,44.635,43.925,44.125,126390.0
2018-11-05,44.225,44.455,44.025,44.355,122024.0
2018-11-06,44.405,44.68,44.37,44.66,12819.0
2018-11-07,44.85,45.42,44.805,45.42,51585.0
2018-11-08,45.275,45.375,45.15,45.33,26710.0
2018-11-09,45.26,45.26,44.97,45.16,168951.0
2018-11-12,44.97,44.995,44.39,44.48,59998.0
2018-11-13,44.535,44.86,44.435,44.48,190281.0
2018-11-14,44.79,44.79,44.065,44.27,121939.0
2018-11-15,43.935,44.445,43.755,44.39,757675.0
2018-11-16,44.08,44.535,44.025,44.415,138540.0
2018-11-19,44.505,44.515,43.835,43.925,106774.0
2018-11-20,43.485,43.7,43.285,43.54,72624.0
2018-11-21,43.88,44.025,43.685,43.69,28113.0
2018-11-22,43.7,43.7,43.2,43.2,3881.0
2018-11-23,43.295,43.545,43.24,43.545,46487.0
2018-11-26,43.665,44.065,43.665,44.035,55691.0
2018-11-27,43.92,44.21,43.835,44.21,109925.0
2018-11-28,44.515,45.015,44.36,44.86,73483.0
2018-11-29,44.815,45.095,44.705,44.925,160505.0
2018-11-30,44.915,45.125,44.88,45.06,106214.0
2018-12-03,45.45,45.45,45.125,45.36,133815.0
2018-12-04,45.125,45.16,44.125,44.125,1072547.0
2018-12-05,44.58,44.95,44.47,44.805,46908.0
2018-12-06,44.02,44.345,43.5,44.315,180024.0
2018-12-07,44.115,44.17,43.175,43.385,376398.0
2018-12-10,43.42,43.7,42.82,43.59,204752.0
2018-12-11,44.115,44.125,43.375,43.6,105865.0
2018-12-12,44.08,44.21,43.835,43.845,270114.0
2018-12-13,43.99,44.11,43.645,43.82,178698.0
2018-12-14,43.485,43.575,43.095,43.13,201705.0
2018-12-17,43.095,43.13,42.395,42.54,120875.0
2018-12-18,42.75,43.055,42.515,42.72,1539256.0
2018-12-19,42.65,43.13,42.005,42.27,288458.0
2018-12-20,42.09,42.215,41.51,41.58,437927.0
2018-12-21,41.9,42.205,41.165,41.23,348508.0
2018-12-24,41.145,41.145,40.43,40.43,477277.0
2018-12-27,40.515,42.225,40.505,42.225,355501.0
2018-12-28,42.635,42.81,42.315,42.48,120051.0
2018-12-31,42.68,42.715,42.395,42.515,74727.0
2019-01-02,42.04,42.57,42.04,42.5,148945.0
2019-01-03,42.085,42.095,41.425,41.5,190379.0
2019-01-04,41.93,42.535,41.82,42.445,133578.0
2019-01-07,42.435,42.6,42.215,42.39,86902.0
2019-01-08,42.88,42.88,42.445,42.71,158064.0
2019-01-09,42.8,42.89,42.66,42.755,97983.0
2019-01-10,42.735,43.075,42.6,43.075,93928.0
2019-01-11,42.92,43.065,42.865,43.065,61408.0
2019-01-14,42.8,42.955,42.71,42.875,40986.0
2019-01-15,42.855,43.255,42.845,43.2,57607.0
2019-01-16,43.255,43.375,43.21,43.32,78137.0
2019-01-17,43.31,43.67,43.265,43.625,136064.0
2019-01-18,43.96,44.16,43.84,44.155,89084.0
2019-01-21,44.32,44.325,43.78,44.17,12560.0
2019-01-22,44.035,44.09,43.57,43.74,188086.0
2019-01-23,44.035,44.09,43.605,43.835,161813.0
2019-01-24,43.915,43.98,43.75,43.96,72099.0
2019-01-25,44.06,44.145,43.895,43.925,161855.0
2019-01-28,43.77,43.77,43.54,43.74,100392.0
2019-01-29,43.895,43.905,43.74,43.84,137152.0
2019-01-30,43.85,44.115,43.75,44.0,118855.0
2019-01-31,44.015,44.31,43.99,44.255,149003.0
2019-02-01,44.2,44.255,43.96,44.06,110593.0
2019-02-04,44.235,44.4,44.135,44.375,70107.0
2019-02-05,44.64,44.75,44.59,44.695,33240.0
2019-02-06,44.82,44.85,44.73,44.83,41676.0
2019-02-07,44.71,44.795,44.455,44.655,101553.0
2019-02-08,44.355,44.49,44.245,44.49,40896.0
2019-02-11,44.64,44.71,44.565,44.675,124048.0
2019-02-12,44.82,45.04,44.82,44.985,38858.0
2019-02-13,45.15,45.235,45.06,45.115,70433.0
2019-02-14,45.205,45.34,45.16,45.185,57147.0
2019-02-15,45.49,45.6,45.425,45.57,40389.0
2019-02-19,45.6,45.735,45.535,45.59,28434.0
2019-02-20,45.59,45.6,45.46,45.58,36102.0
2019-02-21,45.535,45.625,45.435,45.59,79625.0
2019-02-22,45.68,45.755,45.445,45.57,187261.0
2019-02-25,45.91,46.03,45.835,45.855,8507.0
2019-02-26,45.88,46.01,45.81,45.81,344378.0
2019-02-27,45.56,45.715,45.505,45.665,91211.0
2019-02-28,45.77,45.77,45.555,45.565,27001.0
2019-03-01,46.12,46.36,46.02,46.35,40556.0
2019-03-04,46.485,46.53,45.965,46.2,29121.0
2019-03-05,46.265,46.42,46.25,46.35,22545.0
2019-03-06,46.46,46.56,46.365,46.385,18559.0
2019-03-07,46.195,46.255,45.91,46.045,95028.0
2019-03-08,45.625,45.79,45.555,45.79,108869.0
2019-03-11,45.985,46.375,45.88,46.34,33409.0
2019-03-12,46.385,46.43,46.275,46.285,133460.0
2019-03-13,46.395,46.595,46.34,46.405,80519.0
2019-03-14,46.57,46.57,46.485,46.515,22008.0
2019-03-15,46.79,46.915,46.735,46.88,144950.0
2019-03-18,46.89,47.09,46.89,47.045,9016.0
2019-03-19,46.945,47.165,46.88,46.95,48726.0
2019-03-20,46.925,46.97,46.725,46.805,56334.0
2019-03-21,47.025,47.4,47.025,47.4,5112.0
2019-03-22,47.19,47.19,46.66,46.705,46944.0
2019-03-25,46.625,46.75,46.515,46.605,115077.0
2019-03-26,46.895,47.035,46.67,46.85,31412.0
2019-03-27,47.0,47.015,46.56,46.78,75663.0
2019-03-28,46.87,46.99,46.705,46.97,59941.0
2019-03-29,46.925,46.96,46.825,46.96,34713.0
2019-04-01,47.235,47.365,47.225,47.355,71634.0
2019-04-02,47.4,47.5,47.345,47.49,56308.0
2019-04-03,47.645,47.73,47.555,47.64,380546.0
2019-04-04,47.72,47.755,47.61,47.73,45031.0
2019-04-05,47.895,48.005,47.885,47.995,36414.0
2019-04-08,47.86,47.86,47.695,47.775,170483.0
2019-04-09,47.6,47.685,47.54,47.585,57555.0
2019-04-10,47.75,47.75,47.645,47.72,44624.0
2019-04-11,47.97,48.03,47.83,47.885,351645.0
2019-04-12,47.975,48.05,47.94,48.05,16222.0
2019-04-15,48.02,48.215,47.92,48.195,36029.0
2019-04-16,48.36,48.38,48.15,48.16,49501.0
2019-04-17,48.125,48.185,48.07,48.105,31708.0
2019-04-18,48.26,48.345,48.15,48.27,38510.0
2019-04-22,48.105,48.205,48.105,48.18,12695.0
2019-04-23,48.425,48.82,48.36,48.79,217657.0
2019-04-24,48.765,48.965,48.655,48.79,138144.0
2019-04-25,48.745,48.835,48.625,48.755,75084.0
2019-04-26,48.72,48.855,48.61,48.835,171867.0
2019-04-29,48.91,48.985,48.855,48.93,32373.0
2019-04-30,48.91,48.92,48.67,48.79,100361.0
2019-05-01,48.92,48.975,48.61,48.615,78823.0
2019-05-02,48.655,48.765,48.415,48.6,28958.0
2019-05-03,48.755,48.935,48.665,48.93,24462.0
2019-05-06,48.295,48.71,48.235,48.71,12819.0
2019-05-07,48.36,48.4,47.765,47.975,266363.0
2019-05-08,47.915,48.13,47.865,48.005,52106.0
2019-05-09,47.64,47.83,47.375,47.72,138168.0
2019-05-10,47.43,47.84,47.09,47.83,73362.0
2019-05-13,47.0,47.07,46.805,46.915,56650.0
2019-05-14,47.155,47.485,47.155,47.355,15335.0
2019-05-15,47.06,47.53,47.06,47.475,72601.0
2019-05-16,47.565,48.075,47.565,47.905,17825.0
2019-05-17,47.73,47.94,47.63,47.685,26808.0
2019-05-21,47.49,47.62,47.445,47.545,14060.0
2019-05-22,47.31,47.555,47.31,47.485,41401.0
2019-05-23,47.225,47.255,46.935,47.125,8747.0
2019-05-24,47.32,47.375,47.18,47.2,135138.0
2019-05-27,47.18,47.365,47.18,47.245,17416.0
2019-05-28,47.365,47.5,47.015,47.035,199075.0
2019-05-29,46.78,46.795,46.575,46.77,27614.0
2019-05-30,46.735,46.85,46.685,46.825,20201.0
2019-05-31,46.495,46.53,46.32,46.35,26679.0
2019-06-03,46.285,46.395,45.93,46.12,41614.0
2019-06-04,46.45,46.68,46.385,46.68,8318.0
2019-06-05,46.89,47.11,46.75,47.11,8983.0
2019-06-06,47.11,47.22,47.005,47.18,24305.0
2019-06-07,47.235,47.54,47.235,47.38,40721.0
2019-06-10,47.54,47.7,47.49,47.51,32574.0
2019-06-11,47.85,47.875,47.61,47.64,25666.0
2019-06-12,47.575,47.655,47.49,47.62,9522.0
2019-06-13,47.74,47.805,47.64,47.755,12754.0
2019-06-14,47.755,47.96,47.675,47.895,46289.0
2019-06-17,47.875,47.92,47.82,47.86,67973.0
2019-06-18,48.225,48.415,48.16,48.27,28091.0
2019-06-19,48.275,48.285,48.12,48.135,120811.0
2019-06-20,48.24,48.275,48.055,48.24,36706.0
2019-06-21,48.2,48.32,48.135,48.275,267363.0
2019-06-24,48.185,48.255,48.075,48.075,256286.0
2019-06-25,48.045,48.045,47.64,47.65,69615.0
2019-06-26,47.685,47.685,47.425,47.425,52148.0
2019-06-27,47.595,47.62,47.5,47.52,174489.0
2019-06-28,47.65,47.78,47.555,47.76,210967.0
2019-07-02,48.21,48.285,48.12,48.275,93510.0
2019-07-03,48.34,48.49,48.315,48.47,26345.0
2019-07-04,48.645,48.655,48.255,48.615,6890.0
2019-07-05,48.35,48.395,48.165,48.265,26670.0
2019-07-08,48.045,48.195,48.015,48.155,31288.0
2019-07-09,48.035,48.265,48.035,48.24,356133.0
2019-07-10,48.255,48.57,48.2,48.25,33421.0
2019-07-11,48.35,48.36,48.165,48.24,15576.0
2019-07-12,48.265,48.315,48.195,48.315,13939.0
2019-07-15,48.33,48.415,48.295,48.375,43765.0
2019-07-16,48.33,48.36,48.25,48.36,22660.0
2019-07-17,48.295,48.35,48.045,48.055,378438.0
2019-07-18,48.015,48.12,47.945,48.09,8943.0
2019-07-19,48.405,48.425,47.96,47.96,93695.0
2019-07-22,48.13,48.32,48.11,48.255,14584.0
2019-07-23,48.635,48.69,48.48,48.68,19648.0
2019-07-24,48.525,48.865,48.525,48.865,95128.0
2019-07-25,48.71,48.71,48.48,48.57,99239.0
2019-07-26,48.755,48.92,48.755,48.865,17390.0
2019-07-29,48.865,48.865,48.755,48.785,77071.0
2019-07-30,48.545,48.6,48.46,48.495,68375.0
2019-07-31,48.495,48.555,47.99,48.265,96188.0
2019-08-01,48.425,48.73,47.89,47.98,247890.0
2019-08-02,47.915,47.935,47.39,47.595,157018.0
2019-08-06,46.67,47.03,46.41,46.965,126584.0
2019-08-07,46.705,47.29,46.485,47.205,383153.0
2019-08-08,47.37,47.685,47.36,47.64,66212.0
2019-08-09,47.465,47.53,47.14,47.305,314173.0
2019-08-12,47.065,47.195,46.76,46.88,72925.0
2019-08-13,46.94,47.53,46.94,47.445,312798.0
2019-08-14,46.93,47.01,46.4,46.4,161176.0
2019-08-15,46.58,46.66,46.3,46.54,496173.0
2019-08-16,46.78,47.16,46.745,47.05,23430.0
2019-08-19,47.465,47.75,47.425,47.75,17009.0
2019-08-20,47.66,47.675,47.315,47.345,344771.0
2019-08-21,47.63,47.665,47.53,47.62,67319.0
2019-08-22,47.73,47.73,47.4,47.64,100431.0
2019-08-23,47.5,47.685,46.46,46.57,105110.0
2019-08-26,47.02,47.075,46.77,46.89,111072.0
2019-08-27,47.105,47.15,46.835,46.965,83892.0
2019-08-28,46.845,47.215,46.755,47.18,159876.0
2019-08-29,47.64,47.77,47.49,47.665,130048.0
2019-08-30,47.84,47.88,47.595,47.85,71331.0
2019-09-03,47.66,47.785,47.48,47.675,119068.0
2019-09-04,47.99,48.075,47.73,47.86,19079.0
2019-09-05,48.13,48.47,48.13,48.36,40536.0
2019-09-06,48.295,48.32,48.21,48.25,35253.0
2019-09-09,48.315,48.36,48.1,48.24,24663.0
2019-09-10,48.145,48.2,47.99,48.13,83076.0
2019-09-11,48.295,48.71,48.275,48.7,44729.0
2019-09-12,48.85,49.08,48.72,49.015,140576.0
2019-09-13,49.235,49.335,49.16,49.28,13722.0
2019-09-16,48.93,49.04,48.85,48.93,65548.0
2019-09-17,48.985,49.105,48.95,49.06,57288.0
2019-09-18,49.04,49.215,48.885,49.2,81995.0
2019-09-19,49.29,49.385,49.17,49.18,48735.0
2019-09-20,49.335,49.395,48.96,49.05,73238.0
2019-09-23,48.875,49.035,48.8,48.95,169743.0
2019-09-24,48.975,49.07,48.425,48.515,252538.0
2019-09-25,48.505,48.795,48.37,48.755,113103.0
2019-09-26,48.735,48.82,48.57,48.765,170472.0
2019-09-27,48.745,48.865,48.25,48.44,120182.0
2019-09-30,48.495,48.72,48.47,48.625,18749.0
2019-10-01,48.83,48.92,47.98,48.035,29234.0
2019-10-02,47.715,47.805,47.28,47.445,19366.0
2019-10-03,47.52,47.85,47.13,47.85,41115.0
2019-10-04,47.835,48.37,47.805,48.37,23720.0
2019-10-07,48.255,48.46,48.145,48.33,70605.0
2019-10-08,47.805,48.01,47.545,47.545,48792.0
2019-10-09,47.905,48.145,47.87,48.015,86857.0
2019-10-10,47.97,48.255,47.945,48.185,104731.0
2019-10-11,48.495,48.735,48.44,48.59,37798.0
2019-10-15,48.755,49.035,48.625,48.93,97107.0
2019-10-16,48.92,48.96,48.795,48.865,50407.0
2019-10-17,48.915,48.985,48.675,48.785,52413.0
2019-10-18,48.745,48.745,48.515,48.6,84042.0
2019-10-21,48.73,48.8,48.7,48.735,20599.0
2019-10-22,48.895,48.915,48.645,48.645,11790.0
2019-10-23,48.58,48.735,48.57,48.71,15259.0
2019-10-24,48.775,48.855,48.73,48.8,5033.0
2019-10-25,48.59,48.97,48.59,48.92,4290.0
2019-10-28,48.985,49.18,48.985,49.145,9255.0
2019-10-29,48.995,49.32,48.995,49.255,17653.0
2019-10-30,49.235,49.715,49.135,49.67,87782.0
2019-10-31,49.615,49.625,49.33,49.44,11175.0
2019-11-01,49.89,49.93,49.825,49.92,28980.0
2019-11-04,50.205,50.29,50.11,50.175,15565.0
2019-11-05,50.175,50.205,50.085,50.185,249912.0
2019-11-06,50.195,50.295,50.175,50.225,77455.0
2019-11-07,50.41,50.535,50.345,50.35,26041.0
2019-11-08,50.5,50.61,50.39,50.61,8479.0
2019-11-11,50.425,50.565,50.335,50.535,11752.0
2019-11-12,50.6,50.75,50.535,50.665,29196.0
2019-11-13,50.465,50.72,50.435,50.675,37028.0
2019-11-14,50.65,50.695,50.51,50.675,21376.0
2019-11-15,50.805,50.935,50.73,50.935,10224.0
2019-11-18,50.915,50.945,50.805,50.87,11575.0
2019-11-19,51.09,51.165,50.895,51.13,17283.0
2019-11-20,51.045,51.155,50.86,51.0,32595.0
2019-11-21,50.895,50.895,50.76,50.85,4930.0
2019-11-22,50.98,51.0,50.86,51.0,16142.0
2019-11-25,51.265,51.415,51.265,51.395,89517.0
2019-11-26,51.44,51.44,51.32,51.405,9368.0
2019-11-27,51.45,51.625,51.43,51.6,24937.0
2019-11-28,51.68,51.68,51.505,51.515,3631.0
2019-11-29,51.515,51.6,51.35,51.35,79991.0
2019-12-02,51.45,51.46,50.935,51.07,47059.0
2019-12-03,50.675,50.74,50.47,50.665,14694.0
2019-12-04,50.87,51.045,50.73,50.74,12393.0
2019-12-05,50.75,50.75,50.575,50.695,144941.0
2019-12-06,51.36,51.49,51.33,51.45,32761.0
2019-12-09,51.32,51.395,51.12,51.12,29919.0
2019-12-10,51.145,51.23,51.11,51.135,22928.0
2019-12-11,51.165,51.25,51.0,51.11,13447.0
2019-12-12,51.11,51.61,51.07,51.525,194658.0
2019-12-13,51.625,51.745,51.49,51.67,44239.0
2019-12-16,51.745,51.965,51.735,51.92,73909.0
2019-12-17,51.895,51.96,51.82,51.855,20152.0
2019-12-18,51.72,51.755,51.605,51.605,47145.0
2019-12-19,51.68,51.8,51.625,51.8,14065.0
2019-12-20,52.135,52.225,52.08,52.145,25114.0
2019-12-23,52.225,52.27,52.125,52.145,9322.0
2019-12-24,52.215,52.225,52.145,52.145,9359.0
2019-12-27,52.235,52.365,52.08,52.135,28482.0
2019-12-30,52.145,52.145,51.715,51.735,13779.0
2019-12-31,51.52,51.63,51.25,51.63,18386.0
2020-01-02,52.005,52.025,51.835,52.015,10263.0
2020-01-03,51.55,51.845,51.51,51.68,19190.0
2020-01-06,51.39,51.69,51.305,51.68,15902.0
2020-01-07,51.8,51.91,51.745,51.745,5497.0
2020-01-08,51.755,52.23,51.725,52.08,44789.0
2020-01-09,52.46,52.61,52.375,52.5,11312.0
2020-01-10,52.44,52.48,52.285,52.385,6529.0
2020-01-13,52.265,52.575,52.245,52.575,22152.0
2020-01-14,52.6,52.705,52.515,52.6,18011.0
2020-01-15,52.645,52.73,52.525,52.59,28535.0
2020-01-16,52.805,52.945,52.785,52.935,11880.0
2020-01-17,53.14,53.205,53.05,53.205,15640.0
2020-01-20,53.28,53.28,52.935,53.085,17343.0
2020-01-21,52.99,53.18,52.99,53.075,13711.0
2020-01-22,53.17,53.525,53.065,53.365,20038.0
2020-01-23,53.31,53.355,53.085,53.31,18521.0
2020-01-24,53.495,53.53,52.89,53.01,8885.0
2020-01-27,52.2,52.435,52.19,52.21,59375.0
2020-01-28,52.525,52.78,52.415,52.685,19249.0
2020-01-29,52.965,53.01,52.73,52.78,27473.0
2020-01-30,52.515,52.85,52.375,52.85,45559.0
2020-01-31,52.75,52.795,51.93,52.015,26922.0
2020-02-03,52.305,52.74,52.275,52.63,19517.0
2020-02-04,53.245,53.44,53.17,53.345,20368.0
2020-02-05,53.97,54.015,53.735,53.94,16590.0
2020-02-06,54.165,54.175,54.065,54.175,293726.0
2020-02-07,54.005,54.065,53.785,53.83,47981.0
2020-02-10,53.71,54.175,53.71,54.165,25499.0
2020-02-11,54.335,54.465,54.22,54.285,15330.0
2020-02-12,54.455,54.455,54.285,54.425,60753.0
2020-02-13,54.09,54.415,54.0,54.315,19979.0
2020-02-14,54.2,54.285,54.12,54.27,6158.0
2020-02-18,54.145,54.155,53.925,54.07,16934.0
2020-02-19,54.1,54.315,54.1,54.23,24321.0
2020-02-20,54.175,54.25,53.68,54.11,29377.0
2020-02-21,53.85,53.925,53.32,53.455,9450.0
2020-02-24,51.975,52.265,51.735,51.895,65426.0
2020-02-25,51.985,52.125,50.41,50.57,422295.0
2020-02-26,50.785,51.36,50.475,50.525,222983.0
2020-02-27,49.855,50.3,49.06,50.03,42171.0
2020-02-28,47.645,48.66,47.255,48.66,200732.0
2020-03-02,48.67,49.93,48.215,49.93,86376.0
2020-03-03,50.3,50.665,48.615,48.96,120024.0
2020-03-04,49.835,50.925,49.405,50.925,39483.0
2020-03-05,50.2,50.2,49.135,49.51,70644.0
2020-03-06,48.045,48.765,47.73,48.595,93167.0
2020-03-09,47.135,47.135,44.705,45.7,172117.0
2020-03-10,47.08,47.955,46.23,47.955,116868.0
2020-03-11,46.66,46.8,45.245,45.59,263983.0
2020-03-12,44.22,44.22,41.405,41.445,203689.0
2020-03-13,43.305,44.76,41.675,44.45,295421.0
2020-03-16,43.11,43.11,39.46,40.11,423567.0
2020-03-17,41.015,43.26,40.235,43.26,147739.0
2020-03-18,40.7,42.125,39.99,41.145,93327.0
2020-03-19,41.06,42.745,40.335,41.955,477135.0
2020-03-20,41.855,42.14,40.02,40.14,451632.0
2020-03-23,39.945,40.495,38.89,39.47,476656.0
2020-03-24,41.51,42.98,41.5,42.98,164275.0
2020-03-25,42.85,44.255,42.355,42.945,97088.0
2020-03-26,42.85,44.815,42.85,44.72,65392.0
2020-03-27,43.38,44.005,43.1,43.215,88968.0
2020-03-30,44.05,44.965,43.52,44.915,36011.0
2020-03-31,44.99,45.525,44.025,44.165,130244.0
2020-04-01,42.785,43.435,42.44,42.645,53310.0
2020-04-02,42.85,43.485,42.61,43.475,40061.0
2020-04-03,42.98,43.15,42.235,42.59,53224.0
2020-04-06,44.165,45.39,44.105,45.3,77842.0
2020-04-07,46.405,46.405,44.845,44.845,36793.0
2020-04-08,45.365,46.275,45.195,46.21,32058.0
2020-04-09,46.575,47.06,46.465,46.77,39128.0
2020-04-13,46.63,46.65,45.68,45.95,29465.0
2020-04-14,46.975,47.385,46.88,47.275,30037.0
2020-04-15,46.705,46.955,46.435,46.65,39059.0
2020-04-16,46.93,47.03,46.65,46.965,21486.0
2020-04-17,47.89,47.99,47.385,47.895,18840.0
2020-04-20,47.415,47.965,47.405,47.495,13954.0
2020-04-21,46.855,47.08,46.325,46.405,22608.0
2020-04-22,47.095,47.505,46.88,47.33,20344.0
2020-04-23,47.32,47.495,46.88,46.91,79030.0
2020-04-24,47.21,47.665,47.005,47.58,35606.0
2020-04-27,47.775,48.205,47.775,48.1,66623.0
2020-04-28,48.455,48.53,47.88,47.895,21102.0
2020-04-29,48.57,49.08,48.53,48.775,26263.0
2020-04-30,48.495,48.495,48.055,48.25,85493.0
2020-05-01,47.795,48.055,47.405,47.49,51225.0
2020-05-04,47.135,47.7,47.135,47.7,38842.0
2020-05-05,47.935,48.26,47.925,47.925,24222.0
2020-05-06,48.39,48.445,47.925,47.925,22496.0
2020-05-07,48.24,48.43,47.97,48.0,103974.0
2020-05-08,48.475,48.585,48.325,48.55,92047.0
2020-05-11,48.43,49.08,48.345,48.915,33430.0
2020-05-12,49.005,49.05,48.24,48.25,7424.0
2020-05-13,48.085,48.15,47.275,47.62,21070.0
2020-05-14,46.965,47.59,46.66,47.59,17773.0
2020-05-15,47.45,48.0,47.405,48.0,23771.0
2020-05-19,48.78,48.885,48.465,48.485,26889.0
2020-05-20,48.97,49.35,48.96,49.22,6951.0
2020-05-21,49.155,49.24,48.895,48.96,10134.0
2020-05-22,49.025,49.115,48.985,49.115,9003.0
2020-05-25,50.28,50.28,49.36,49.52,10256.0
2020-05-26,49.74,49.74,49.265,49.285,16631.0
2020-05-27,49.705,49.87,49.265,49.87,11859.0
2020-05-28,50.17,50.55,50.01,50.03,4637.0
2020-05-29,49.955,50.125,49.64,50.125,20753.0
2020-06-01,49.92,49.995,49.75,49.855,29800.0
2020-06-02,49.955,50.105,49.73,49.93,10351.0
2020-06-03,50.625,50.945,50.57,50.925,10907.0
2020-06-04,50.745,50.945,50.57,50.74,3305.0
2020-06-05,51.36,51.8,51.325,51.56,37751.0
2020-06-08,51.69,51.995,51.56,51.995,9123.0
2020-06-09,51.725,51.845,51.585,51.67,6140.0
2020-06-10,51.755,51.77,51.345,51.38,16984.0
2020-06-11,50.43,50.485,49.25,49.265,38446.0
2020-06-12,50.395,50.395,49.285,49.9,58353.0
2020-06-15,48.915,51.22,48.895,51.22,20231.0
2020-06-16,51.325,51.36,50.385,50.84,115055.0
2020-06-17,51.015,51.14,50.795,50.88,27527.0
2020-06-18,50.61,51.0,50.55,50.95,110808.0
2020-06-19,51.36,51.36,50.525,50.71,26180.0
2020-06-22,50.55,50.82,50.42,50.795,7946.0
2020-06-23,51.175,51.345,51.055,51.13,17462.0
2020-06-24,50.745,50.8,49.77,50.025,27894.0
2020-06-25,49.995,50.72,49.815,50.71,32086.0
2020-06-26,50.67,50.68,48.4,48.635,48250.0
2020-06-29,49.985,50.4,49.73,50.4,364039.0
2020-06-30,50.285,50.68,50.275,50.55,57290.0
2020-07-02,51.45,52.185,51.065,51.13,290204.0
2020-07-03,51.955,51.955,50.96,51.14,10169.0
2020-07-06,51.74,51.805,51.6,51.79,20773.0
2020-07-07,51.495,51.845,51.405,51.44,22454.0
2020-07-08,51.395,51.505,48.475,50.435,25147.0
2020-07-09,51.495,51.495,50.84,51.395,41468.0
2020-07-10,51.395,51.95,51.26,51.92,45009.0
2020-07-13,52.1,52.5,51.525,51.545,53575.0
2020-07-14,51.385,52.36,51.365,52.36,35147.0
2020-07-15,52.72,52.805,52.155,52.455,72864.0
2020-07-16,52.185,52.465,52.05,52.435,20902.0
2020-07-17,52.605,52.7,52.36,52.635,33064.0
2020-07-20,52.55,52.905,52.465,52.86,15255.0
2020-07-21,52.895,52.915,52.605,52.625,37268.0
2020-07-22,52.725,52.755,52.445,52.725,16898.0
2020-07-23,52.71,52.71,52.005,52.145,17272.0
2020-07-24,51.91,51.965,51.75,51.865,18108.0
2020-07-27,51.995,52.2,51.975,52.115,6161.0
2020-07-28,52.03,52.165,51.875,51.875,6131.0
2020-07-29,51.955,52.415,51.955,52.335,9774.0
2020-07-30,51.88,52.4,51.645,52.35,16880.0
2020-07-31,52.335,52.39,51.495,52.11,8583.0
2020-08-04,52.475,52.69,52.415,52.52,8746.0
2020-08-05,52.66,52.765,52.595,52.69,16031.0
2020-08-06,52.595,53.075,52.595,53.055,12408.0
2020-08-07,53.095,53.31,53.045,53.31,11270.0
2020-08-10,53.365,53.365,53.11,53.32,5084.0
2020-08-11,53.565,53.6,52.98,52.98,9368.0
2020-08-12,53.395,53.715,53.395,53.63,8938.0
2020-08-13,53.385,53.49,53.31,53.34,3134.0
2020-08-14,53.28,53.42,53.225,53.355,8848.0
2020-08-17,53.43,53.49,53.34,53.385,8879.0
2020-08-18,53.415,53.45,53.215,53.34,12189.0
2020-08-19,53.32,53.515,53.31,53.31,4707.0
2020-08-20,53.045,53.235,53.01,53.215,4877.0
2020-08-21,53.15,53.3,53.12,53.29,6064.0
2020-08-24,53.725,54.015,53.695,54.015,4085.0
2020-08-25,54.05,54.05,53.835,53.995,12542.0
2020-08-26,54.09,54.345,53.975,54.325,26954.0
2020-08-27,54.325,54.465,53.965,54.165,8362.0
2020-08-28,54.165,54.4,54.09,54.4,8171.0
2020-08-31,54.175,54.175,53.91,53.91,11615.0
2020-09-01,53.865,54.37,53.845,54.26,14624.0
2020-09-02,54.68,55.105,54.575,54.86,13038.0
2020-09-03,55.02,55.03,53.385,53.565,49777.0
2020-09-04,53.705,53.875,52.335,53.105,42695.0
2020-09-08,52.765,53.055,52.455,52.595,40499.0
2020-09-09,53.19,53.63,53.12,53.43,16956.0
2020-09-10,53.525,53.59,52.56,52.645,40298.0
2020-09-11,52.86,53.105,52.485,52.765,29546.0
2020-09-14,53.245,53.46,53.16,53.28,25748.0
2020-09-15,53.63,53.815,53.545,53.64,12891.0
2020-09-16,53.8,53.815,53.43,53.43,6014.0
2020-09-17,52.955,53.345,52.86,53.065,11832.0
2020-09-18,53.265,53.265,52.455,52.67,5451.0
2020-09-21,51.985,52.265,51.6,52.26,12532.0
2020-09-22,52.52,52.65,52.175,52.605,11027.0
2020-09-23,52.87,52.885,51.88,51.88,9664.0
2020-09-24,51.815,52.285,51.645,51.9,12505.0
2020-09-25,51.805,52.71,51.715,52.635,13521.0
2020-09-28,53.29,53.49,53.205,53.405,11538.0
2020-09-29,53.45,53.575,53.245,53.32,12128.0
2020-09-30,53.235,53.665,52.99,53.215,23859.0
2020-10-01,53.565,53.575,53.13,53.225,20914.0
2020-10-02,52.725,53.32,52.72,53.105,26436.0
2020-10-05,53.34,53.845,53.3,53.845,9658.0
2020-10-06,53.9,54.025,53.205,53.255,20855.0
2020-10-07,53.675,53.975,53.675,53.94,6002.0
2020-10-08,54.05,54.185,53.975,54.07,16880.0
2020-10-09,54.155,54.275,54.1,54.22,17451.0
2020-10-13,54.71,54.795,54.455,54.66,10452.0
2020-10-14,54.65,54.745,54.23,54.36,9912.0
2020-10-15,53.89,54.345,53.825,54.335,12627.0
2020-10-16,54.625,54.72,54.295,54.305,13460.0
2020-10-19,54.36,54.435,53.555,53.64,8565.0
2020-10-20,53.93,53.985,53.565,53.715,43199.0
2020-10-21,53.6,53.825,53.45,53.61,11200.0
2020-10-22,53.6,53.76,53.27,53.75,7203.0
2020-10-23,53.94,53.94,53.64,53.89,9381.0
2020-10-26,53.46,53.62,52.82,53.13,27817.0
2020-10-27,53.15,53.15,52.82,52.86,13129.0
2020-10-28,52.275,52.325,51.64,51.655,29553.0
2020-10-29,51.95,52.52,51.715,52.315,25320.0
2020-10-30,51.805,51.88,51.18,51.385,56074.0
2020-11-02,52.025,52.2,51.61,51.93,36836.0
2020-11-03,52.26,52.88,52.2,52.65,17373.0
2020-11-04,53.45,54.07,53.215,53.58,65095.0
2020-11-05,54.38,54.495,54.185,54.305,29067.0
2020-11-06,54.39,54.485,54.09,54.295,24801.0
2020-11-09,56.035,56.27,55.135,55.15,65566.0
2020-11-10,55.235,55.43,54.98,55.405,15428.0
2020-11-11,55.845,55.95,55.705,55.94,6322.0
2020-11-12,55.885,56.005,55.395,55.555,13254.0
2020-11-13,56.025,56.465,55.9,56.38,13378.0
2020-11-16,56.605,56.72,56.52,56.7,16331.0
2020-11-17,56.475,56.765,56.345,56.635,3760.0
2020-11-18,56.69,56.73,56.115,56.115,7342.0
2020-11-19,56.08,56.275,55.95,56.25,6255.0
2020-11-20,56.165,56.38,56.05,56.21,6397.0
2020-11-23,56.35,56.455,56.11,56.38,12145.0
2020-11-24,56.88,56.99,56.66,56.87,11981.0
2020-11-25,56.84,56.84,56.72,56.81,16397.0
2020-11-26,57.16,57.16,56.68,56.86,3552.0
2020-11-27,56.945,57.115,56.82,57.085,8302.0
2020-11-30,56.615,56.625,56.305,56.36,22312.0
2020-12-01,56.945,57.17,56.925,56.975,10109.0
2020-12-02,56.81,57.04,56.775,56.98,11923.0
2020-12-03,56.99,57.045,56.745,56.935,6731.0
2020-12-04,56.785,56.915,56.765,56.83,10629.0
2020-12-07,56.795,56.905,56.635,56.7,18645.0
2020-12-08,56.615,57.065,56.585,57.055,8631.0
2020-12-09,57.215,57.215,56.585,56.83,26124.0
2020-12-10,56.26,56.445,56.22,56.4,17875.0
2020-12-11,56.26,56.425,56.05,56.425,17102.0
2020-12-14,56.57,56.745,56.155,56.155,17883.0
2020-12-15,56.42,56.585,56.285,56.585,7909.0
2020-12-16,56.86,57.0,56.785,56.905,20172.0
2020-12-17,57.105,57.215,57.04,57.19,12420.0
2020-12-18,57.345,57.345,56.97,57.245,11839.0
2020-12-21,56.635,57.12,56.36,57.105,31769.0
2020-12-22,57.28,57.375,57.19,57.265,18579.0
2020-12-23,57.3,57.425,57.255,57.255,12191.0
2020-12-24,57.31,57.31,57.095,57.205,20136.0
2020-12-29,57.94,57.985,57.65,57.705,29463.0
2020-12-30,57.85,57.85,57.55,57.55,30249.0
2020-12-31,57.35,57.56,57.26,57.52,77528.0
2021-01-04,57.795,57.88,56.87,57.255,31779.0
2021-01-05,57.185,57.42,57.115,57.27,26741.0
2021-01-06,57.23,58.135,57.23,57.72,23407.0
2021-01-07,58.19,58.575,58.105,58.315,24723.0
2021-01-08,58.57,58.82,58.415,58.82,31044.0
2021-01-11,58.68,58.87,58.625,58.645,24701.0
2021-01-12,58.625,58.71,58.325,58.455,16913.0
2021-01-13,58.49,58.605,58.455,58.51,46523.0
2021-01-14,58.57,58.605,58.17,58.17,6753.0
2021-01-15,58.145,58.255,57.88,58.06,22324.0
2021-01-18,58.39,58.445,58.07,58.36,8515.0
2021-01-19,58.41,58.595,58.275,58.54,18422.0
2021-01-20,58.645,58.82,58.455,58.785,29405.0
2021-01-21,58.785,58.805,58.585,58.795,16128.0
2021-01-22,58.755,59.06,58.585,58.965,7174.0
2021-01-25,58.735,59.125,58.51,59.11,105488.0
2021-01-26,59.125,59.135,58.86,58.87,15747.0
2021-01-27,58.57,58.645,57.71,57.87,89880.0
2021-01-28,58.285,58.925,58.265,58.585,42880.0
2021-01-29,57.92,57.92,56.995,57.275,93551.0
2021-02-01,57.835,58.435,57.605,58.34,33434.0
2021-02-02,58.755,59.01,58.645,58.82,19596.0
2021-02-03,59.01,59.05,58.735,58.85,20686.0
2021-02-04,59.135,59.49,59.095,59.395,8775.0
2021-02-05,59.555,59.63,59.385,59.445,28538.0
2021-02-08,59.71,59.915,59.64,59.82,11593.0
2021-02-09,59.905,59.905,59.7,59.715,21903.0
2021-02-10,59.905,60.01,59.35,59.64,12134.0
2021-02-11,59.745,59.86,59.54,59.79,8398.0
2021-02-12,59.84,60.17,59.84,60.17,16466.0
2021-02-16,60.385,60.44,60.17,60.19,66800.0
2021-02-17,60.075,60.16,59.875,60.14,23711.0
2021-02-18,59.775,59.85,59.585,59.82,13305.0
2021-02-19,59.745,59.745,59.445,59.49,15551.0
2021-02-22,59.31,59.405,59.17,59.18,19244.0
2021-02-23,58.68,59.18,58.41,59.18,42501.0
2021-02-24,58.71,59.305,58.68,59.19,30041.0
2021-02-25,59.105,59.135,58.125,58.435,43014.0
2021-02-26,58.73,58.955,58.08,58.475,35754.0
2021-03-01,58.88,59.48,58.87,59.34,14525.0
2021-03-02,59.435,59.435,58.915,58.935,57601.0
2021-03-03,58.925,59.01,58.41,58.41,21955.0
2021-03-04,58.315,58.52,57.37,57.76,65834.0
2021-03-05,58.22,58.755,57.42,58.68,22326.0
2021-03-08,58.745,59.05,58.575,58.625,24039.0
2021-03-09,58.755,59.395,58.755,59.16,9883.0
2021-03-10,59.465,59.575,59.295,59.34,17391.0
2021-03-11,59.585,59.79,59.405,59.435,8489.0
2021-03-12,59.22,59.33,59.02,59.265,16118.0
2021-03-15,59.415,59.54,59.16,59.34,8574.0
2021-03-16,59.67,59.735,59.275,59.36,8531.0
2021-03-17,59.425,59.575,59.245,59.435,19843.0
2021-03-18,59.395,59.625,59.21,59.22,12659.0
2021-03-19,59.32,59.32,58.975,59.21,9336.0
2021-03-22,59.065,59.625,59.05,59.54,10719.0
2021-03-23,59.68,59.71,59.16,59.245,36436.0
2021-03-24,59.48,59.48,58.905,58.99,9976.0
2021-03-25,58.785,59.49,58.69,59.435,11421.0
2021-03-26,59.435,59.945,59.405,59.905,10002.0
2021-03-29,59.84,60.195,59.81,60.19,8849.0
2021-03-30,60.13,60.18,59.96,60.17,16045.0
2021-03-31,59.97,60.195,59.87,59.905,6722.0
2021-04-01,60.29,60.52,60.205,60.405,13057.0
2021-04-05,60.765,61.335,60.52,61.255,20398.0
2021-04-06,61.15,61.31,61.145,61.225,16571.0
2021-04-07,61.47,61.65,61.44,61.58,4323.0
2021-04-08,61.715,61.715,61.6,61.65,9726.0
2021-04-09,61.565,61.8,61.545,61.735,23674.0
2021-04-12,61.895,61.92,61.705,61.835,4304.0
2021-04-13,61.94,62.065,61.855,61.985,26853.0
2021-04-14,62.26,62.26,61.74,61.81,5578.0
2021-04-15,62.12,62.47,62.12,62.45,6849.0
2021-04-16,62.57,62.635,62.45,62.63,5585.0
2021-04-19,62.485,62.57,62.345,62.47,14559.0
2021-04-20,62.11,62.27,61.885,62.23,7205.0
2021-04-21,62.23,62.495,61.77,62.12,7129.0
2021-04-22,62.365,62.365,61.725,61.855,18583.0
2021-04-23,61.94,62.495,61.94,62.345,3915.0
2021-04-26,62.215,62.25,62.005,62.045,24929.0
2021-04-27,62.065,62.155,61.93,62.025,7429.0
2021-04-28,62.025,62.045,61.59,61.685,14196.0
2021-04-29,61.845,61.845,61.395,61.685,15058.0
2021-04-30,61.365,61.49,61.13,61.26,7577.0
2021-05-03,61.525,61.76,61.45,61.525,4077.0
2021-05-04,61.245,61.29,60.68,61.015,13926.0
2021-05-05,61.385,61.415,61.12,61.215,29357.0
2021-05-06,61.025,61.14,60.725,61.075,10571.0
2021-05-07,61.42,61.66,61.365,61.6,12189.0
2021-05-10,61.855,61.855,60.81,60.81,12553.0
2021-05-11,60.02,60.5,59.82,60.205,27513.0
2021-05-12,59.745,59.885,59.16,59.245,31072.0
2021-05-13,59.445,60.195,59.445,60.02,24597.0
2021-05-14,60.18,60.77,60.18,60.735,22010.0
2021-05-17,60.49,60.49,60.115,60.33,11921.0
2021-05-18,60.36,60.435,60.055,60.16,4767.0
2021-05-19,59.425,60.045,59.245,60.045,10608.0
2021-05-20,60.12,60.545,60.085,60.405,10965.0
2021-05-21,60.64,60.715,60.45,60.545,6751.0
2021-05-25,60.765,61.225,60.695,60.885,16589.0
2021-05-26,61.185,61.235,61.055,61.205,6742.0
2021-05-27,61.11,61.215,61.01,61.015,8485.0
2021-05-28,61.42,61.45,61.225,61.225,9517.0
2021-05-31,61.32,61.32,60.905,60.905,12472.0
2021-06-01,61.255,61.48,61.085,61.225,9441.0
2021-06-02,61.27,61.365,61.075,61.175,16087.0
2021-06-03,61.15,61.395,61.0,61.28,5611.0
2021-06-04,61.43,61.665,61.43,61.63,4717.0
2021-06-07,61.75,61.76,61.535,61.705,5565.0
2021-06-08,61.95,61.95,61.565,61.92,5800.0
2021-06-09,61.725,61.895,61.63,61.74,5740.0
2021-06-10,61.855,61.97,61.74,61.8,2890.0
2021-06-11,61.905,62.3,61.835,62.205,4466.0
2021-06-14,62.215,62.335,62.065,62.335,6076.0
2021-06-15,62.57,62.57,62.4,62.515,14552.0
2021-06-16,62.41,63.06,62.12,62.515,8765.0
2021-06-17,62.61,62.95,62.56,62.855,4311.0
2021-06-18,62.335,62.525,62.27,62.43,5987.0
2021-06-21,62.365,62.715,62.31,62.705,2740.0
2021-06-22,62.705,62.89,62.175,62.835,4372.0
2021-06-23,62.555,62.62,62.515,62.555,2225.0
2021-06-24,62.925,63.065,62.885,63.05,3293.0
2021-06-25,63.115,63.255,62.935,63.105,2231.0
2021-06-28,63.41,63.41,63.065,63.295,6492.0
2021-06-29,63.475,63.6,63.475,63.55,8865.0
2021-06-30,63.33,63.54,63.33,63.495,4384.0
2021-07-02,63.825,63.875,63.675,63.78,8616.0
2021-07-05,63.95,64.015,63.72,63.72,8764.0
2021-07-06,64.145,64.31,64.025,64.215,6013.0
2021-07-07,64.365,64.725,64.32,64.64,13283.0
2021-07-08,64.165,64.345,63.96,64.195,11327.0
2021-07-09,64.46,64.705,64.42,64.68,5403.0
2021-07-12,64.86,64.955,64.86,64.945,4111.0
2021-07-13,65.02,65.235,64.945,64.98,24198.0
2021-07-14,65.045,65.16,64.48,65.15,5938.0
2021-07-15,64.925,65.15,64.86,65.075,3819.0
2021-07-16,65.2,65.2,64.695,64.705,15453.0
2021-07-19,64.535,64.535,64.07,64.335,11698.0
2021-07-20,64.43,65.04,64.43,64.955,5545.0
2021-07-21,64.955,65.075,64.64,64.885,8511.0
2021-07-22,64.82,65.0,64.82,64.99,8201.0
2021-07-23,65.34,65.805,65.34,65.585,155950.0
2021-07-26,65.56,65.675,65.41,65.58,1451.0
2021-07-27,65.605,65.605,65.235,65.415,6247.0
2021-07-28,65.645,65.73,65.35,65.35,4649.0
2021-07-29,65.38,65.435,65.255,65.295,6840.0
2021-07-30,64.915,65.105,64.86,65.02,8954.0
2021-08-03,65.675,65.855,65.38,65.815,4106.0
2021-08-04,65.87,65.87,65.315,65.73,6782.0
2021-08-05,65.57,65.785,65.57,65.675,20748.0
2021-08-06,66.04,66.155,66.035,66.04,8120.0
2021-08-09,66.12,66.185,65.9,66.155,2943.0
2021-08-10,66.185,66.31,65.955,65.955,2212.0
2021-08-11,66.1,66.135,66.025,66.09,3877.0
2021-08-12,66.13,66.345,66.015,66.325,1793.0
2021-08-13,66.395,66.555,66.345,66.44,3044.0
2021-08-16,66.345,66.715,66.3,66.65,5357.0
2021-08-17,66.44,66.58,66.29,66.505,6566.0
2021-08-18,66.365,66.58,66.135,66.325,1692.0
2021-08-19,66.24,67.0,66.025,66.97,4360.0
2021-08-20,67.225,67.35,67.215,67.31,3855.0
2021-08-23,67.215,67.31,67.035,67.035,8135.0
2021-08-24,66.94,67.03,66.85,66.875,3264.0
2021-08-25,66.935,67.115,66.935,66.97,3278.0
2021-08-26,67.065,67.19,66.81,67.065,2844.0
2021-08-27,67.2,67.33,67.095,67.265,4422.0
2021-08-30,67.295,67.615,66.715,67.295,2831.0
2021-08-31,67.475,67.57,67.36,67.395,4296.0
2021-09-01,67.635,67.74,67.415,67.7,5327.0
2021-09-02,67.845,67.845,67.395,67.435,1159.0
2021-09-03,67.395,67.455,67.275,67.455,9397.0
2021-09-07,67.795,67.975,67.635,67.935,4738.0
2021-09-08,67.845,68.04,67.75,67.775,8897.0
2021-09-09,67.785,67.965,67.56,67.56,3500.0
2021-09-10,67.635,67.635,67.19,67.19,4843.0
2021-09-13,67.49,67.71,67.17,67.31,3260.0
2021-09-14,67.415,67.415,67.16,67.17,4714.0
2021-09-15,67.235,67.37,67.0,67.34,21739.0
2021-09-16,67.425,67.53,67.21,67.49,2262.0
2021-09-17,67.305,67.31,67.115,67.125,5587.0
2021-09-20,66.505,66.535,65.71,66.22,45722.0
2021-09-21,66.715,66.85,66.48,66.715,3885.0
2021-09-22,66.875,66.925,66.685,66.76,9237.0
2021-09-23,66.705,67.065,66.62,66.95,1264.0
2021-09-24,66.895,66.94,66.675,66.84,16184.0
2021-09-27,66.79,66.79,66.495,66.525,8681.0
2021-09-28,65.93,66.28,65.455,65.475,19565.0
2021-09-29,65.92,66.26,65.39,66.015,11041.0
2021-09-30,65.91,66.015,64.8,64.82,16855.0
2021-10-01,65.03,65.445,64.43,65.33,8941.0
2021-10-04,64.895,64.895,63.96,64.145,7107.0
2021-10-05,64.42,65.02,64.3,64.745,18278.0
2021-10-06,64.185,64.86,64.175,64.86,7512.0
2021-10-07,65.265,65.635,65.17,65.265,3436.0
2021-10-08,65.045,65.22,64.695,64.715,3017.0
2021-10-12,64.45,64.555,64.14,64.14,12352.0
2021-10-13,64.27,64.47,64.06,64.375,7868.0
2021-10-14,64.595,65.02,64.595,64.905,3673.0
2021-10-15,64.96,65.625,64.96,65.53,5801.0
2021-10-18,65.36,65.7,65.15,65.645,11481.0
2021-10-19,65.74,66.015,65.74,65.955,7092.0
2021-10-20,66.06,66.165,65.93,66.08,2564.0
2021-10-21,65.955,66.335,65.795,66.215,1624.0
2021-10-22,66.315,66.42,66.27,66.27,1648.0
2021-10-25,66.365,66.78,66.325,66.745,6577.0
2021-10-26,66.705,67.02,66.365,66.82,5526.0
2021-10-27,67.035,67.035,66.335,66.395,12813.0
2021-10-28,66.695,66.875,66.325,66.875,13838.0
2021-10-29,66.76,67.085,66.555,67.035,18436.0
2021-11-01,67.265,67.32,67.065,67.275,5004.0
2021-11-02,67.38,67.7,67.305,67.57,5575.0
2021-11-03,67.625,67.955,67.595,67.835,4253.0
2021-11-04,68.29,68.66,68.08,68.66,6253.0
2021-11-05,68.83,68.915,68.61,68.915,3600.0
2021-11-08,68.865,69.16,68.4,68.745,13430.0
2021-11-09,68.84,68.93,68.39,68.525,18625.0
2021-11-10,67.965,68.39,67.965,68.175,28265.0
2021-11-11,68.75,68.97,68.75,68.78,7011.0
2021-11-12,69.035,69.095,68.735,69.025,11270.0
2021-11-15,69.01,69.16,68.535,68.97,1954.0
2021-11-16,68.855,69.36,68.855,69.285,2502.0
2021-11-17,69.275,69.425,69.105,69.37,6138.0
2021-11-18,69.52,69.635,69.405,69.455,4206.0
2021-11-19,69.47,69.605,69.29,69.435,7052.0
2021-11-22,69.405,70.005,69.265,69.455,7475.0
2021-11-23,69.55,70.03,69.19,69.38,5903.0
2021-11-24,69.085,69.31,68.925,69.31,17378.0
2021-11-25,70.04,70.04,69.2,69.235,28875.0
2021-11-26,68.895,69.245,68.025,68.28,22290.0
2021-11-29,68.845,69.17,68.715,68.845,10092.0
2021-11-30,68.41,69.0,67.845,67.985,11331.0
2021-12-01,68.57,68.97,67.455,67.455,14285.0
2021-12-02,67.455,68.535,67.455,68.315,29980.0
2021-12-03,68.27,68.375,67.465,67.655,12872.0
2021-12-06,68.205,68.58,67.935,68.335,7324.0
2021-12-07,68.83,69.215,68.63,69.11,20912.0
2021-12-08,68.895,69.33,68.885,69.3,8083.0
2021-12-09,69.19,69.67,69.17,69.245,15863.0
2021-12-10,69.3,69.9,69.17,69.585,8210.0
2021-12-13,69.825,69.825,69.265,69.465,8031.0
2021-12-14,69.3,69.605,68.855,69.2,9944.0
2021-12-15,69.29,70.115,69.265,70.1,20896.0
2021-12-16,70.175,70.62,69.33,69.5,9345.0
2021-12-17,69.395,69.69,68.885,69.275,26395.0
2021-12-20,68.84,68.94,68.545,68.94,23284.0
2021-12-21,69.455,69.92,69.17,69.92,6823.0
2021-12-22,69.83,70.145,69.625,70.07,6132.0
2021-12-23,70.375,70.58,70.165,70.545,7251.0
2021-12-24,70.03,71.025,70.03,70.76,6236.0
2021-12-29,71.225,71.385,71.15,71.33,20657.0
2021-12-30,71.185,71.375,70.775,70.79,12923.0
2021-12-31,70.525,70.535,70.075,70.105,20838.0
2022-01-04,71.26,71.26,70.61,70.965,13762.0
2022-01-05,71.07,71.095,70.105,70.145,41560.0
2022-01-06,70.03,70.115,69.75,69.77,15297.0
2022-01-07,69.74,69.74,69.065,69.16,11137.0
2022-01-10,68.93,69.16,68.12,69.12,10182.0
2022-01-11,69.095,69.41,68.695,69.115,7190.0
2022-01-12,69.085,69.74,68.77,69.21,48362.0
2022-01-13,69.21,69.255,68.33,68.39,6376.0
2022-01-14,68.13,68.845,68.09,68.665,46611.0
2022-01-17,68.18,68.875,68.18,68.875,13694.0
2022-01-18,67.865,67.865,67.25,67.25,29828.0
2022-01-19,67.355,67.605,66.72,66.765,23266.0
2022-01-20,66.825,67.375,66.145,66.215,65502.0
2022-01-21,66.135,66.215,65.41,65.42,37870.0
2022-01-24,64.755,65.64,63.425,65.63,35369.0
2022-01-25,64.58,65.375,64.17,64.87,27925.0
2022-01-26,65.68,66.005,64.515,64.935,73563.0
2022-01-27,65.555,65.82,64.82,65.06,16489.0
2022-01-28,65.145,66.32,64.63,66.32,14932.0
2022-01-31,66.215,66.92,66.155,66.85,11660.0
2022-02-01,67.26,67.49,66.92,67.49,15758.0
2022-02-02,67.88,68.035,67.7,68.005,8481.0
2022-02-03,67.69,67.7,66.66,66.69,15178.0
2022-02-04,67.175,67.74,66.84,67.31,15880.0
2022-02-07,67.28,67.375,66.68,66.745,25066.0
2022-02-08,66.88,67.435,66.775,67.425,5868.0
2022-02-09,68.14,68.31,67.97,68.225,8572.0
2022-02-10,67.655,68.11,67.225,67.435,23736.0
2022-02-11,67.48,67.48,66.155,66.355,5287.0
2022-02-14,66.45,66.745,65.63,65.965,30505.0
2022-02-15,66.69,67.11,66.575,67.015,3370.0
2022-02-16,66.49,67.035,66.415,67.035,56911.0
2022-02-17,66.595,66.64,65.68,65.755,5957.0
2022-02-18,65.805,65.87,65.345,65.625,15646.0
2022-02-22,65.155,65.47,64.57,64.87,12702.0
2022-02-23,65.26,65.26,63.82,63.875,9760.0
2022-02-24,62.485,64.57,62.465,64.57,51519.0
2022-02-25,64.66,65.62,64.64,65.41,14465.0
2022-02-28,64.61,65.335,64.44,64.975,65448.0
2022-03-01,65.82,65.82,63.885,64.02,44785.0
2022-03-02,64.345,64.945,64.295,64.705,38942.0
2022-03-03,64.925,65.44,64.2,64.21,45667.0
2022-03-04,64.065,64.065,63.39,63.78,35586.0
2022-03-07,63.74,63.74,62.255,62.29,44570.0
2022-03-08,62.405,63.8,61.995,62.485,50130.0
2022-03-09,63.435,64.24,63.425,63.94,28624.0
2022-03-10,63.035,63.63,62.865,63.34,24794.0
2022-03-11,63.38,63.99,62.425,62.425,18468.0
2022-03-14,62.695,63.33,62.475,62.665,22182.0
2022-03-15,62.98,63.55,62.895,63.465,15382.0
2022-03-16,64.455,64.715,63.63,64.715,83799.0
2022-03-17,64.545,65.125,64.37,65.125,20940.0
2022-03-18,64.935,65.725,64.79,65.595,11239.0
2022-03-21,65.575,65.84,65.25,65.375,10291.0
2022-03-22,65.82,66.375,65.795,66.145,16875.0
2022-03-23,65.9,66.3,65.28,65.385,9461.0
2022-03-24,65.365,66.05,65.05,65.925,10892.0
2022-03-25,66.04,66.09,65.565,65.86,8454.0
2022-03-28,66.11,66.395,65.86,66.355,4961.0
2022-03-29,67.13,67.68,66.775,67.25,15678.0
2022-03-30,66.775,66.93,66.605,66.605,9277.0
2022-03-31,66.9,66.93,65.925,65.925,7686.0
2022-04-01,66.22,66.69,65.69,66.23,17002.0
2022-04-04,66.125,66.555,65.935,66.545,8647.0
2022-04-05,65.995,66.135,65.68,65.705,8541.0
2022-04-06,65.2,65.515,64.955,65.325,16834.0
2022-04-07,65.45,65.995,65.305,65.82,8556.0
2022-04-08,65.915,66.11,65.63,65.66,20441.0
2022-04-11,65.62,65.66,64.955,65.0,24702.0
2022-04-12,65.22,65.66,64.535,64.695,15506.0
2022-04-13,64.975,65.135,64.735,65.02,14270.0
2022-04-14,65.28,65.66,64.64,64.65,11449.0
2022-04-18,64.45,64.85,64.37,64.56,12930.0
2022-04-19,64.545,65.43,64.485,65.43,13688.0
2022-04-20,65.295,65.295,64.895,64.895,6376.0
2022-04-21,65.25,65.48,64.37,64.38,12125.0
2022-04-22,64.66,64.84,63.53,63.6,14687.0
2022-04-25,63.34,63.665,62.645,63.665,8110.0
2022-04-26,63.54,64.065,62.34,62.435,25770.0
2022-04-27,63.085,63.12,62.36,62.5,22094.0
2022-04-28,63.025,64.04,62.74,63.74,14825.0
2022-04-29,62.98,63.58,62.12,62.12,32074.0
2022-05-02,62.425,62.815,61.46,62.475,43938.0
2022-05-03,62.675,62.97,62.385,62.685,35840.0
2022-05-04,62.8,63.97,62.275,63.97,63118.0
2022-05-05,63.315,63.315,61.69,62.13,33794.0
2022-05-06,61.825,62.245,61.31,61.91,63880.0
2022-05-09,61.06,61.55,60.335,60.605,65402.0
2022-05-10,60.87,61.775,60.365,60.805,76903.0
2022-05-11,60.63,61.12,59.83,59.86,100962.0
2022-05-12,59.61,60.25,59.26,60.01,80237.0
2022-05-13,60.565,61.04,60.135,60.935,13584.0
2022-05-16,60.815,60.89,60.45,60.45,18270.0
2022-05-17,61.33,61.565,61.11,61.425,12204.0
2022-05-18,61.205,61.395,59.495,59.495,12653.0
2022-05-19,59.075,59.62,58.81,59.28,34507.0
2022-05-20,59.81,59.905,58.43,59.505,45539.0
2022-05-24,59.985,60.21,59.515,60.07,10508.0
2022-05-25,60.04,60.7,60.01,60.49,11466.0
2022-05-26,60.625,61.52,60.625,61.385,15183.0
2022-05-27,61.565,62.36,61.53,62.36,10992.0
2022-05-30,62.36,62.91,61.74,62.255,35490.0
2022-05-31,62.12,62.13,61.415,61.67,29403.0
2022-06-01,61.88,62.32,60.85,61.195,21583.0
2022-06-02,61.34,61.855,60.89,61.815,14780.0
2022-06-03,61.32,61.32,61.025,61.025,2305.0
2022-06-06,61.29,61.66,60.995,61.205,11567.0
2022-06-07,60.87,61.445,60.535,61.415,19193.0
2022-06-08,60.995,61.205,60.87,60.9,4800.0
2022-06-09,60.7,61.005,60.06,60.06,12076.0
2022-06-10,59.515,59.515,58.78,58.78,8519.0
2022-06-13,57.81,57.81,57.055,57.065,23221.0
2022-06-14,57.305,57.685,56.73,57.11,21275.0
2022-06-15,57.645,58.15,57.21,57.715,25287.0
2022-06-16,56.645,56.645,55.88,56.065,25483.0
2022-06-17,56.615,57.13,56.35,56.585,28831.0
2022-06-20,56.615,57.065,56.605,56.875,13149.0
2022-06-21,57.275,57.58,57.13,57.415,25896.0
2022-06-22,56.795,57.715,56.72,57.285,12262.0
2022-06-23,57.605,57.8,57.185,57.8,14439.0
2022-06-24,58.43,58.975,58.275,58.91,4511.0
2022-06-27,59.14,59.225,58.825,58.93,18465.0
2022-06-28,59.17,59.335,57.975,58.005,8194.0
2022-06-29,58.005,58.09,57.68,57.93,15229.0
2022-06-30,57.34,57.65,56.745,57.37,14684.0
2022-07-04,57.475,58.18,57.475,57.705,9689.0
2022-07-05,57.57,58.225,57.13,58.225,11202.0
2022-07-06,58.33,58.6,58.08,58.6,8854.0
2022-07-07,58.745,59.09,58.505,59.045,18964.0
2022-07-08,58.965,59.245,58.63,58.9,17378.0
2022-07-11,58.9,59.465,57.965,58.37,26577.0
2022-07-12,58.32,58.825,57.93,57.93,7461.0
2022-07-13,57.38,57.93,56.86,57.83,38043.0
2022-07-14,57.735,57.91,57.215,57.82,25158.0
2022-07-15,58.045,58.65,57.82,58.485,9298.0
2022-07-18,58.95,58.95,57.955,58.08,15906.0
2022-07-19,58.775,59.18,58.455,59.13,19609.0
2022-07-20,59.275,59.535,59.1,59.34,14742.0
2022-07-21,59.525,59.835,59.235,59.765,18784.0
2022-07-22,60.015,60.35,59.37,59.65,13915.0
2022-07-25,59.68,59.68,59.245,59.485,12273.0
2022-07-26,59.43,59.43,58.995,59.035,7734.0
2022-07-27,59.92,60.265,59.505,60.13,17150.0
2022-07-28,60.295,60.825,59.92,60.805,13359.0
2022-07-29,60.9,61.66,60.9,61.595,23245.0
2022-08-02,61.44,61.63,61.23,61.265,24578.0
2022-08-03,61.44,61.94,61.305,61.94,7682.0
2022-08-04,61.94,62.075,61.825,61.94,12345.0
2022-08-05,61.88,62.075,61.37,61.94,8289.0
2022-08-08,62.065,62.305,61.68,61.755,3821.0
2022-08-09,61.845,61.845,61.575,61.64,5288.0
2022-08-10,62.39,62.65,62.17,62.295,8707.0
2022-08-11,62.76,62.835,62.355,62.41,4608.0
2022-08-12,62.75,63.295,62.625,63.295,10415.0
2022-08-15,63.66,64.075,63.46,64.03,6558.0
2022-08-16,63.855,64.01,63.645,63.72,7998.0
2022-08-17,63.605,63.835,63.115,63.68,5750.0
2022-08-18,63.625,64.115,63.16,63.805,2903.0
2022-08-19,63.73,63.73,63.19,63.285,4380.0
2022-08-22,62.815,63.105,62.16,62.275,17036.0
2022-08-23,62.24,62.24,61.745,61.795,9954.0
2022-08-24,62.0,62.41,61.67,61.97,38618.0
2022-08-25,61.95,62.615,61.67,62.595,6525.0
2022-08-26,62.69,62.69,61.21,61.23,18435.0
2022-08-29,60.815,61.16,60.225,60.815,5783.0
2022-08-30,60.995,61.14,60.37,60.575,11341.0
2022-08-31,60.835,60.91,60.22,60.245,16771.0
2022-09-01,59.92,60.075,59.535,60.075,32949.0
2022-09-02,60.73,60.73,59.495,59.585,14449.0
2022-09-06,59.65,59.86,59.205,59.35,37922.0
2022-09-07,59.44,60.245,59.37,60.15,15217.0
2022-09-08,59.88,60.475,59.715,60.2,3154.0
2022-09-09,60.565,61.275,60.275,61.16,13936.0
2022-09-12,61.45,61.67,61.315,61.605,5788.0
2022-09-13,60.97,60.97,59.985,60.015,5214.0
2022-09-14,60.15,60.735,59.94,60.2,5370.0
2022-09-15,60.055,60.315,59.86,59.95,4270.0
2022-09-16,59.485,59.69,59.325,59.585,2572.0
2022-09-19,59.45,59.92,59.275,59.91,7096.0
2022-09-20,59.775,59.805,59.35,59.785,7009.0
2022-09-21,59.89,60.325,59.055,59.055,12139.0
2022-09-22,58.975,59.215,58.795,59.13,10833.0
2022-09-23,58.215,58.66,57.535,57.93,12548.0
2022-09-26,57.975,58.32,57.745,58.08,8227.0
2022-09-27,58.305,58.475,57.37,57.66,22275.0
2022-09-28,57.535,58.62,57.535,58.42,24756.0
2022-09-29,57.995,58.005,57.32,57.61,8917.0
2022-09-30,57.59,58.205,57.185,57.59,6267.0
2022-10-03,57.685,58.32,57.1,58.15,12497.0
2022-10-04,59.225,59.765,59.2,59.495,11554.0
2022-10-05,59.18,59.87,59.14,59.61,8286.0
2022-10-06,59.65,59.795,59.505,59.795,5352.0
2022-10-07,58.92,58.92,57.87,57.94,11083.0
2022-10-11,57.445,57.85,57.245,57.35,10762.0
2022-10-12,57.545,57.545,57.245,57.41,63953.0
2022-10-13,56.765,58.545,56.475,58.34,14110.0
2022-10-14,58.94,59.015,57.705,57.705,10517.0
2022-10-17,58.305,58.7,58.17,58.515,19580.0
2022-10-18,59.725,59.725,58.985,59.18,13698.0
2022-10-19,58.92,59.2,58.565,58.84,10032.0
2022-10-20,58.505,59.005,58.43,58.515,19091.0
2022-10-21,58.245,59.215,58.15,59.215,20402.0
2022-10-24,59.65,60.14,59.555,60.14,14346.0
2022-10-25,60.025,60.61,59.94,60.595,5219.0
2022-10-26,60.245,60.86,60.16,60.345,10682.0
2022-10-27,60.46,60.46,59.94,59.995,10256.0
2022-10-28,60.245,61.285,60.14,61.275,10162.0
2022-10-31,61.16,61.19,60.845,60.87,19678.0
2022-11-01,61.4,61.71,60.785,60.87,18884.0
2022-11-02,60.9,61.11,60.025,60.535,18959.0
2022-11-03,59.505,59.755,59.38,59.45,18643.0
2022-11-04,59.805,59.805,58.955,59.495,18311.0
2022-11-07,59.805,60.795,59.6,60.795,36356.0
2022-11-08,60.315,60.485,59.93,60.235,16518.0
2022-11-09,59.84,60.055,59.545,59.575,10540.0
2022-11-10,61.13,61.88,60.995,61.865,18135.0
2022-11-11,61.89,62.325,61.605,62.325,4746.0
2022-11-14,62.19,62.535,61.815,62.005,8387.0
2022-11-15,63.075,63.075,62.055,62.265,40296.0
2022-11-16,62.13,62.365,62.125,62.22,6008.0
2022-11-17,61.74,62.025,61.535,62.005,38756.0
2022-11-18,62.855,62.855,62.255,62.575,12610.0
2022-11-21,62.565,62.615,62.41,62.505,11638.0
2022-11-22,62.7,63.045,62.525,63.035,11700.0
2022-11-23,63.19,63.545,63.18,63.365,54993.0
2022-11-24,63.65,64.055,63.355,63.41,29536.0
2022-11-25,63.555,63.72,63.41,63.72,6188.0
2022-11-28,63.65,63.74,63.135,63.275,37569.0
2022-11-29,63.52,63.775,63.44,63.565,45960.0
2022-11-30,63.5,64.635,63.23,64.635,53668.0
2022-12-01,64.795,65.01,64.52,64.79,18468.0
2022-12-02,64.2,64.835,63.99,64.795,43251.0
2022-12-05,64.365,64.635,64.2,64.355,31820.0
2022-12-06,64.52,64.665,63.625,63.855,32020.0
2022-12-07,63.845,63.905,63.43,63.76,27962.0
2022-12-08,63.575,63.93,63.575,63.885,38700.0
2022-12-09,63.95,64.335,63.845,63.845,35482.0
2022-12-12,63.845,64.45,63.845,64.43,24307.0
2022-12-13,65.74,65.835,64.28,64.77,57987.0
2022-12-14,64.78,65.125,64.145,64.42,25193.0
2022-12-15,63.95,63.95,63.065,63.25,44173.0
2022-12-16,62.92,63.025,62.47,62.72,22836.0
2022-12-19,62.69,62.69,61.96,62.13,22203.0
2022-12-20,62.045,62.24,61.855,62.095,72091.0
2022-12-21,62.625,63.075,62.48,62.865,36939.0
2022-12-22,62.72,62.76,61.72,62.25,32877.0
2022-12-23,62.15,62.38,61.91,62.38,39223.0
2022-12-28,61.845,62.095,61.585,61.585,11558.0
2022-12-29,61.93,62.45,61.92,62.365,11346.0
2022-12-30,61.97,62.385,61.675,61.995,19193.0
2023-01-03,63.08,63.08,62.14,62.595,24177.0
2023-01-04,62.57,62.645,62.005,62.295,58783.0
2023-01-05,62.055,62.73,61.88,62.105,40176.0
2023-01-06,62.415,63.015,62.055,62.895,45518.0
2023-01-09,63.175,63.43,62.675,62.74,16822.0
2023-01-10,62.74,63.16,62.705,63.14,27331.0
2023-01-11,63.46,63.845,63.38,63.785,25619.0
2023-01-12,63.93,64.185,63.595,64.01,79144.0
2023-01-13,64.05,64.52,63.835,64.495,14772.0
2023-01-16,64.405,64.64,64.3,64.34,3334.0
2023-01-17,64.465,64.725,64.445,64.475,19842.0
2023-01-18,64.81,64.92,64.23,64.23,55313.0
2023-01-19,63.65,63.92,63.605,63.75,39199.0
2023-01-20,63.795,64.31,63.76,64.31,23939.0
2023-01-23,64.455,65.035,64.32,64.89,25382.0
2023-01-24,64.725,64.89,64.51,64.755,26218.0
2023-01-25,64.35,65.025,63.96,64.955,42974.0
2023-01-26,65.085,65.18,64.82,65.15,32683.0
2023-01-27,65.16,65.44,64.95,65.22,16818.0
2023-01-30,65.065,65.265,64.88,64.91,8440.0
2023-01-31,64.95,65.24,64.88,65.24,46664.0
2023-02-01,65.345,66.05,64.82,65.84,9683.0
2023-02-02,66.215,66.865,66.205,66.575,16675.0
2023-02-03,66.195,66.885,66.155,66.275,56556.0
2023-02-06,66.09,66.545,65.82,66.08,14325.0
2023-02-07,66.03,66.73,65.81,66.73,40645.0
2023-02-08,66.535,66.565,66.09,66.165,27831.0
2023-02-09,66.61,66.61,65.76,65.895,38901.0
2023-02-10,65.18,65.41,65.11,65.4,23033.0
2023-02-13,65.695,66.03,65.45,66.02,11021.0
2023-02-14,65.985,66.38,65.695,66.38,23530.0
2023-02-15,66.05,66.4,66.0,66.39,1817.0
2023-02-16,66.01,66.42,65.945,65.945,11996.0
2023-02-17,65.71,65.985,65.665,65.915,18841.0
2023-02-21,65.47,65.79,65.11,65.17,19519.0
2023-02-22,65.085,65.24,64.93,64.995,18065.0
2023-02-23,65.23,65.45,64.82,65.325,6375.0
2023-02-24,64.82,65.295,64.62,64.83,32262.0
2023-02-27,65.255,65.395,64.88,65.025,7420.0
2023-02-28,65.055,65.345,65.005,65.055,67477.0
2023-03-01,65.095,65.17,64.695,64.775,22602.0
2023-03-02,64.65,65.245,64.54,65.2,23049.0
2023-03-03,65.685,66.175,65.565,66.155,15276.0
2023-03-06,66.36,66.555,66.245,66.33,7381.0
2023-03-07,66.285,66.505,65.84,65.875,44032.0
2023-03-08,65.965,66.245,65.845,66.225,20965.0
2023-03-09,66.33,66.4,65.325,65.325,14575.0
2023-03-10,65.085,65.275,64.385,64.55,20166.0
2023-03-13,63.69,64.29,63.475,64.04,59331.0
2023-03-14,64.185,64.665,63.38,64.58,61112.0
2023-03-15,63.76,64.01,63.525,64.01,102776.0
2023-03-16,63.67,64.94,63.565,64.94,79949.0
2023-03-17,64.675,64.86,64.135,64.24,133265.0
2023-03-20,64.385,64.725,64.24,64.65,57054.0
2023-03-21,65.22,65.82,64.695,65.74,43395.0
2023-03-22,65.74,66.08,64.93,65.53,10986.0
2023-03-23,65.19,65.565,64.695,65.025,33904.0
2023-03-24,64.985,65.325,64.715,65.24,44759.0
2023-03-27,65.45,65.605,65.16,65.22,15466.0
2023-03-28,65.11,65.625,64.81,64.88,16935.0
2023-03-29,65.49,65.645,65.325,65.635,25797.0
2023-03-30,66.13,66.13,65.76,65.895,5404.0
2023-03-31,66.265,66.6,66.04,66.6,5604.0
2023-04-03,66.265,66.6,65.865,66.465,16294.0
2023-04-04,66.555,66.62,66.285,66.37,35346.0
2023-04-05,66.165,66.285,66.05,66.235,45816.0
2023-04-06,66.155,66.585,66.12,66.43,11922.0
2023-04-10,66.37,66.73,66.37,66.73,10016.0
2023-04-11,66.94,66.94,66.61,66.62,18480.0
2023-04-12,66.97,67.125,66.37,66.835,24146.0
2023-04-13,66.565,66.815,66.39,66.72,14451.0
2023-04-14,66.765,66.98,66.535,66.765,56333.0
2023-04-17,66.9,66.94,66.69,66.94,129126.0
2023-04-18,67.355,67.365,66.93,67.19,11666.0
2023-04-19,67.095,67.475,67.01,67.425,6272.0
2023-04-20,67.32,67.375,67.065,67.22,7232.0
2023-04-21,67.455,67.725,67.27,67.645,27087.0
2023-04-24,67.765,67.81,67.56,67.725,10885.0
2023-04-25,67.61,67.755,67.21,67.6,3048.0
2023-04-26,67.145,67.335,66.855,67.035,5311.0
2023-04-27,67.26,67.965,67.26,67.925,25022.0
2023-04-28,67.89,68.11,67.705,68.005,30994.0
2023-05-01,68.12,68.245,68.045,68.09,8407.0
2023-05-02,67.985,68.11,67.3,67.635,13373.0
2023-05-03,67.935,67.955,67.385,67.405,19500.0
2023-05-04,67.2,67.2,66.62,66.755,22657.0
2023-05-05,66.98,67.28,66.835,67.065,8915.0
2023-05-08,66.815,67.03,66.755,66.98,6568.0
2023-05-09,66.855,66.89,66.63,66.775,5809.0
2023-05-10,67.055,67.055,66.495,66.865,11909.0
2023-05-11,67.035,67.28,66.91,67.28,24140.0
2023-05-12,67.475,67.54,67.23,67.415,11056.0
2023-05-15,67.415,67.51,67.25,67.365,10958.0
2023-05-16,66.9,67.145,66.835,66.98,4594.0
2023-05-17,67.095,67.455,66.97,67.385,4961.0
2023-05-18,67.55,68.1,67.55,67.925,13953.0
2023-05-19,68.275,68.365,68.09,68.16,24295.0
2023-05-23,67.775,67.985,67.425,67.475,31924.0
2023-05-24,67.075,67.26,67.0,67.26,11614.0
2023-05-25,67.57,67.775,67.435,67.635,60809.0
2023-05-26,67.91,68.49,67.91,68.44,25068.0
2023-05-29,68.44,68.48,68.14,68.365,7771.0
2023-05-30,68.51,68.52,68.025,68.13,21759.0
2023-05-31,67.935,67.935,67.335,67.655,63143.0
2023-06-01,67.58,67.765,67.31,67.675,98054.0
2023-06-02,68.19,68.615,67.91,68.535,5630.0
2023-06-05,68.625,68.645,68.325,68.38,13712.0
2023-06-06,68.48,68.5,68.275,68.5,15481.0
2023-06-07,68.365,68.44,67.88,67.91,18642.0
2023-06-08,67.925,68.295,67.83,68.265,14367.0
2023-06-09,68.18,68.43,68.17,68.275,12983.0
2023-06-12,68.345,68.895,68.335,68.875,9225.0
2023-06-13,69.175,69.175,68.955,69.07,9812.0
2023-06-14,69.265,69.41,68.965,69.34,9501.0
2023-06-15,69.28,69.63,69.235,69.61,17183.0
2023-06-16,69.785,70.015,69.245,69.245,11264.0
2023-06-19,69.0,69.38,69.0,69.33,3756.0
2023-06-20,68.865,69.09,68.82,68.925,13720.0
2023-06-21,68.73,68.74,68.4,68.41,11246.0
2023-06-22,68.18,68.295,68.11,68.255,7479.0
2023-06-23,68.045,68.065,67.77,67.88,16269.0
2023-06-26,67.75,67.945,67.5,67.555,21496.0
2023-06-27,67.75,68.385,67.72,68.355,26529.0
2023-06-28,68.54,68.855,68.52,68.685,25358.0
2023-06-29,68.825,68.865,68.675,68.735,10242.0
2023-06-30,69.525,69.75,69.42,69.75,36019.0
2023-07-04,69.515,69.895,69.495,69.525,30359.0
2023-07-05,69.455,69.72,69.31,69.69,8174.0
2023-07-06,69.06,69.33,68.88,69.33,21602.0
2023-07-07,69.125,69.37,68.92,69.165,22413.0
2023-07-10,68.845,69.05,68.845,68.99,7023.0
2023-07-11,69.245,69.34,69.125,69.34,3879.0
2023-07-12,69.81,69.995,69.7,69.79,13901.0
2023-07-13,70.12,70.295,69.985,70.19,21122.0
2023-07-14,70.385,70.675,70.265,70.55,30435.0
2023-07-17,70.315,70.675,70.315,70.645,16713.0
2023-07-18,70.88,71.065,70.755,71.055,23550.0
2023-07-19,71.085,71.195,71.065,71.165,7540.0
2023-07-20,70.9,70.95,70.625,70.685,6831.0
2023-07-21,71.145,71.165,70.93,70.95,4076.0
2023-07-24,70.9,71.045,70.795,70.86,17098.0
2023-07-25,71.055,71.2,70.87,71.2,18003.0
2023-07-26,71.135,71.405,70.99,71.165,19278.0
2023-07-27,71.63,71.795,70.99,71.085,17182.0
2023-07-28,71.425,71.775,71.425,71.68,30539.0
2023-07-31,71.71,71.71,71.26,71.455,25059.0
2023-08-01,71.69,71.76,71.535,71.71,11169.0
2023-08-02,71.135,71.3,70.805,70.9,30751.0
2023-08-03,70.46,70.81,70.46,70.745,53034.0
2023-08-04,71.075,71.23,70.695,70.805,34400.0
2023-08-08,71.26,71.35,70.89,71.155,76612.0
2023-08-09,71.2,71.29,70.82,70.85,19867.0
2023-08-10,71.2,71.58,70.91,71.0,49373.0
2023-08-11,70.675,70.94,70.645,70.87,50457.0
2023-08-14,70.795,71.145,70.61,71.145,39459.0
2023-08-15,70.775,70.86,70.385,70.5,27584.0
2023-08-16,70.405,70.665,70.17,70.17,49208.0
2023-08-17,70.305,70.305,69.68,69.73,53982.0
2023-08-18,69.37,69.8,69.185,69.8,103163.0
2023-08-21,69.615,70.13,69.615,70.13,67930.0
2023-08-22,70.405,70.405,69.915,69.945,55510.0
2023-08-23,70.43,70.615,70.245,70.57,42200.0
2023-08-24,70.98,70.98,69.865,69.865,78741.0
2023-08-25,70.22,70.58,70.025,70.46,46846.0
2023-08-28,70.81,71.065,70.715,71.065,35046.0
2023-08-29,71.025,71.795,70.99,71.795,359826.0
2023-08-30,71.785,71.955,71.7,71.845,91062.0
2023-08-31,72.0,72.05,71.65,71.68,17314.0
2023-09-01,72.175,72.355,71.885,72.14,68287.0
2023-09-05,72.02,72.175,71.945,71.97,15122.0
2023-09-06,71.895,71.98,71.455,71.555,70561.0
2023-09-07,71.395,71.59,70.795,71.535,77260.0
2023-09-08,71.185,71.475,71.125,71.37,73626.0
2023-09-11,71.555,71.62,71.385,71.575,36756.0
2023-09-12,71.28,71.435,71.075,71.165,72536.0
2023-09-13,70.96,71.22,70.96,71.135,40028.0
2023-09-14,71.545,71.67,71.34,71.63,68806.0
2023-09-15,71.74,71.74,71.025,71.045,72247.0
2023-09-18,70.61,70.91,70.6,70.795,64573.0
2023-09-19,70.275,70.51,70.005,70.43,70659.0
2023-09-20,70.53,70.725,70.09,70.15,47997.0
2023-09-21,69.605,69.78,69.01,69.01,81175.0
2023-09-22,69.135,69.27,68.91,68.94,86824.0
2023-09-25,68.6,68.865,68.5,68.865,10497.0
2023-09-26,68.695,68.695,68.095,68.17,28705.0
2023-09-27,68.28,68.48,67.705,68.015,40632.0
2023-09-28,67.88,68.63,67.88,68.445,38115.0
2023-09-29,68.705,68.96,68.475,68.695,33999.0
2023-10-02,68.695,68.94,68.5,68.685,22716.0
2023-10-03,68.435,68.65,67.965,68.11,26193.0
2023-10-04,68.365,68.705,68.2,68.705,20183.0
2023-10-05,68.765,68.89,68.375,68.675,47508.0
2023-10-06,68.355,69.34,68.17,69.205,27952.0
2023-10-10,69.455,69.925,69.36,69.585,33436.0
2023-10-11,69.905,69.995,69.65,69.985,17799.0
2023-10-12,70.245,70.335,69.69,69.985,14820.0
2023-10-13,69.935,70.11,69.26,69.41,16612.0
2023-10-16,69.495,70.03,69.475,69.885,25785.0
2023-10-17,69.76,70.19,69.595,70.03,26368.0
2023-10-18,69.575,69.77,69.215,69.34,17326.0
2023-10-19,69.565,69.565,68.695,68.795,84738.0
2023-10-20,68.385,68.55,67.945,67.945,34204.0
2023-10-23,67.575,68.19,67.525,67.87,54783.0
2023-10-24,68.095,68.48,68.065,68.415,20940.0
2023-10-25,68.5,68.51,67.86,67.9,51025.0
2023-10-26,67.935,67.935,67.205,67.4,35657.0
2023-10-27,67.555,67.75,67.08,67.275,80430.0
2023-10-30,67.51,67.905,67.5,67.84,44058.0
2023-10-31,68.22,68.425,67.975,68.395,14644.0
2023-11-01,68.6,69.175,68.51,69.105,31070.0
2023-11-02,69.635,69.895,69.465,69.865,36185.0
2023-11-03,70.15,70.365,70.07,70.22,17948.0
2023-11-06,70.255,70.335,70.015,70.335,17331.0
2023-11-07,70.56,70.735,70.375,70.635,13892.0
2023-11-08,70.91,70.92,70.58,70.89,33270.0
2023-11-09,71.045,71.045,70.49,70.52,41014.0
2023-11-10,70.795,71.34,70.665,71.24,16668.0
2023-11-13,71.115,71.425,71.115,71.37,7951.0
2023-11-14,72.07,72.48,72.07,72.285,27827.0
2023-11-15,72.36,72.51,72.235,72.265,27438.0
2023-11-16,72.625,72.79,72.52,72.77,15165.0
2023-11-17,72.82,72.935,72.705,72.84,11035.0
2023-11-20,72.985,73.495,72.85,73.365,7581.0
2023-11-21,73.18,73.23,72.91,73.085,12415.0
2023-11-22,73.495,73.62,73.2,73.27,16922.0
2023-11-23,73.18,73.495,73.18,73.495,3698.0
2023-11-24,73.115,73.7,72.91,72.975,28753.0
2023-11-27,73.125,73.125,72.92,72.93,14041.0
2023-11-28,72.655,72.87,72.48,72.695,19481.0
2023-11-29,73.015,73.2,72.79,72.84,31752.0
2023-11-30,72.995,73.065,72.595,72.945,23028.0
2023-12-01,72.665,73.115,72.555,73.045,16124.0
2023-12-04,72.87,72.88,72.53,72.88,9129.0
2023-12-05,72.8,73.045,72.715,73.005,6984.0
2023-12-06,73.29,73.435,72.83,72.88,21845.0
2023-12-07,73.28,73.435,73.105,73.375,5214.0
2023-12-08,73.345,73.67,73.28,73.63,26733.0
2023-12-11,73.355,73.825,73.335,73.825,15179.0
2023-12-12,73.775,74.165,73.725,74.165,15814.0
2023-12-13,74.05,74.71,74.05,74.71,10296.0
2023-12-14,74.76,74.86,74.37,74.485,14480.0
2023-12-15,74.195,74.37,74.01,74.175,18158.0
2023-12-18,74.43,74.625,74.225,74.585,7189.0
2023-12-19,74.585,74.72,74.41,74.655,38264.0
2023-12-20,74.675,74.675,73.95,74.125,29183.0
2023-12-21,74.125,74.39,73.92,74.235,22021.0
2023-12-22,74.195,74.4,74.125,74.215,18006.0
2023-12-27,74.095,74.5,74.085,74.44,28823.0
2023-12-28,74.565,74.67,74.435,74.58,7212.0
2023-12-29,74.78,74.78,74.11,74.59,23719.0
2024-01-02,74.435,74.525,74.24,74.425,9805.0
2024-01-03,74.07,74.28,73.915,74.015,10826.0
2024-01-04,74.015,74.26,73.865,73.905,20282.0
2024-01-05,73.845,74.24,73.805,74.04,31405.0
2024-01-08,74.305,74.935,74.21,74.935,28216.0
2024-01-09,74.535,74.975,74.535,74.915,10193.0
2024-01-10,74.845,75.3,74.845,75.19,8084.0
2024-01-11,75.35,75.485,74.965,75.27,17674.0
2024-01-12,75.415,75.495,75.21,75.435,18938.0
2024-01-15,75.27,75.76,75.27,75.635,14097.0
2024-01-16,75.28,75.565,75.2,75.37,33034.0
2024-01-17,75.015,75.045,74.76,74.845,10688.0
2024-01-18,75.31,75.565,75.095,75.545,20185.0
2024-01-19,75.555,75.985,75.445,75.905,26418.0
2024-01-22,76.25,76.445,76.135,76.39,28697.0
2024-01-23,76.39,76.43,76.22,76.43,21406.0
2024-01-24,76.88,77.185,76.77,76.96,25663.0
2024-01-25,77.155,77.155,76.82,76.93,15097.0
2024-01-26,76.995,77.105,76.86,76.89,17932.0
2024-01-29,76.93,77.27,76.86,77.225,16100.0
2024-01-30,77.225,77.27,77.085,77.135,7911.0
2024-01-31,76.995,76.995,76.34,76.445,25866.0
2024-02-01,76.655,76.94,76.35,76.94,13054.0
2024-02-02,77.215,77.91,76.985,77.745,19775.0
2024-02-05,77.91,78.035,77.545,77.91,18214.0
2024-02-06,77.92,78.085,77.645,77.86,10068.0
2024-02-07,78.095,78.245,77.94,78.145,11804.0
2024-02-08,78.265,78.32,78.035,78.145,13530.0
2024-02-09,78.185,78.57,78.085,78.54,14743.0
2024-02-12,78.585,78.755,78.47,78.52,9554.0
2024-02-13,78.035,78.255,77.665,77.87,20740.0
2024-02-14,78.44,78.665,78.245,78.56,14390.0
2024-02-15,78.765,78.9,78.55,78.9,23352.0
2024-02-16,79.1,79.125,78.715,78.745,11108.0
2024-02-20,78.695,78.745,78.46,78.635,23869.0
2024-02-21,78.615,78.625,78.255,78.585,9140.0
2024-02-22,79.5,80.06,79.49,79.99,12794.0
2024-02-23,80.175,80.325,80.12,80.175,20120.0
2024-02-26,80.335,80.395,79.95,79.95,17987.0
2024-02-27,80.03,80.235,79.95,80.17,12911.0
2024-02-28,80.05,80.335,79.99,80.15,12396.0
2024-02-29,80.425,80.66,80.14,80.54,14656.0
2024-03-01,80.905,81.23,80.745,81.23,16110.0
2024-03-04,81.16,81.435,80.98,81.385,102816.0
2024-03-05,81.01,81.02,80.395,80.6,19660.0
2024-03-06,81.02,81.24,80.66,80.835,29221.0
2024-03-07,81.04,81.425,81.03,81.345,8659.0
2024-03-08,81.435,81.67,80.98,81.14,25348.0
2024-03-11,80.885,80.895,80.57,80.865,23675.0
2024-03-12,81.22,81.72,80.98,81.67,10930.0
2024-03-13,81.775,81.795,81.365,81.465,9757.0
2024-03-14,81.53,81.72,81.22,81.455,17826.0
2024-03-15,81.325,81.325,81.05,81.245,38670.0
2024-03-18,81.75,81.855,81.505,81.51,15508.0
2024-03-19,81.73,82.08,81.65,82.08,10219.0
2024-03-20,82.08,82.355,81.945,82.355,15234.0
2024-03-21,82.77,83.045,82.75,82.84,12599.0
2024-03-22,82.895,83.22,82.885,83.13,13251.0
2024-03-25,82.905,82.915,82.495,82.73,10638.0
2024-03-26,82.71,82.905,82.61,82.61,13263.0
2024-03-27,83.2,83.24,82.78,83.13,5661.0
2024-03-28,83.13,83.21,82.925,83.085,5221.0
2024-04-01,83.085,83.2,82.855,83.005,13668.0
2024-04-02,82.415,82.415,82.08,82.405,11322.0
2024-04-03,82.315,82.485,82.13,82.385,21161.0
2024-04-04,82.59,82.875,81.56,81.67,28976.0
2024-04-05,82.14,82.615,82.14,82.515,11072.0
2024-04-08,82.68,82.72,82.505,82.505,7949.0
2024-04-09,82.84,82.855,82.24,82.485,16289.0
2024-04-10,81.985,82.485,81.965,82.395,6309.0
2024-04-11,82.545,82.945,82.17,82.865,12587.0
2024-04-12,82.74,82.79,81.995,82.19,21693.0
2024-04-15,82.63,82.845,81.365,81.475,30978.0
2024-04-16,81.495,81.64,81.21,81.315,21591.0
2024-04-17,81.69,81.69,80.745,80.775,9097.0
2024-04-18,80.735,80.98,80.49,80.54,13269.0
2024-04-19,80.54,80.62,79.765,79.93,33034.0
2024-04-22,80.325,80.725,79.98,80.46,20206.0
2024-04-23,80.825,81.17,80.745,81.1,18254.0
2024-04-24,81.58,81.7,81.05,81.295,15187.0
2024-04-25,80.46,80.775,80.205,80.69,7244.0
2024-04-26,81.265,81.65,81.245,81.475,27745.0
2024-04-29,81.795,81.805,81.425,81.68,18761.0
2024-04-30,81.985,82.035,81.14,81.14,5852.0
2024-05-01,80.925,81.65,80.805,80.825,16078.0
2024-05-02,81.15,81.315,80.7,81.12,7179.0
2024-05-03,81.66,82.21,81.66,82.18,16156.0
2024-05-06,82.355,82.81,82.315,82.81,14916.0
2024-05-07,83.16,83.435,82.995,83.33,25515.0
2024-05-08,83.16,83.36,82.975,83.34,12838.0
2024-05-09,83.22,83.465,83.17,83.465,9596.0
2024-05-10,83.65,83.65,83.435,83.635,12102.0
2024-05-13,83.73,83.915,83.505,83.565,5232.0
2024-05-14,83.74,83.905,83.33,83.89,6753.0
2024-05-15,84.28,84.525,83.965,84.525,5286.0
2024-05-16,84.665,84.8,84.465,84.565,7806.0
2024-05-17,84.565,84.575,84.41,84.515,13491.0
2024-05-21,84.75,84.985,84.615,84.985,21556.0
2024-05-22,84.95,84.95,84.565,84.72,8326.0
2024-05-23,85.25,85.31,84.42,84.555,7989.0
2024-05-24,84.705,84.8,84.565,84.675,5516.0
2024-05-27,84.665,84.92,84.445,84.9,4959.0
2024-05-28,84.74,84.75,84.37,84.525,4970.0
2024-05-29,84.145,84.32,84.075,84.19,2379.0
2024-05-30,84.165,84.165,83.75,83.86,15170.0
2024-05-31,83.86,84.28,83.24,84.28,4703.0
2024-06-03,84.33,84.71,84.025,84.32,2291.0
2024-06-04,84.38,84.76,84.27,84.71,14728.0
2024-06-05,85.065,85.675,85.015,85.675,18835.0
2024-06-06,85.82,85.87,85.4,85.595,39673.0
2024-06-07,85.595,86.065,85.43,85.8,7634.0
2024-06-10,85.755,86.045,85.545,85.97,12037.0
2024-06-11,85.585,85.725,85.32,85.675,13411.0
2024-06-12,86.31,86.595,86.105,86.38,16868.0
2024-06-13,86.38,86.46,86.03,86.275,5740.0
2024-06-14,86.085,86.085,85.765,85.9,9703.0
2024-06-17,85.96,86.645,85.79,86.5,19979.0
2024-06-18,86.56,86.695,86.45,86.665,16359.0
2024-06-19,87.155,87.235,86.48,86.93,29727.0
2024-06-20,86.725,86.725,86.245,86.35,13575.0
2024-06-21,86.285,86.32,86.04,86.195,14458.0
2024-06-24,86.205,86.52,85.92,85.92,28218.0
2024-06-25,85.945,86.25,85.935,86.17,4347.0
2024-06-26,86.16,86.43,86.12,86.43,12708.0
2024-06-27,86.45,86.535,86.29,86.4,8851.0
2024-06-28,86.565,87.06,86.19,86.22,6020.0
2024-07-02,86.31,86.695,86.31,86.695,7058.0
2024-07-03,86.735,87.14,86.645,86.96,15630.0
2024-07-04,86.96,87.13,86.94,86.99,3346.0
2024-07-05,87.15,87.635,87.15,87.605,5970.0
2024-07-08,87.715,87.77,87.485,87.565,10775.0
2024-07-09,87.695,87.715,87.485,87.525,6209.0
2024-07-10,87.83,88.415,87.735,88.385,12407.0
2024-07-11,88.545,88.555,87.96,88.09,4198.0
2024-07-12,88.225,89.055,88.225,88.61,3236.0
2024-07-15,88.985,89.225,88.76,88.76,8575.0
2024-07-16,89.165,89.385,89.035,89.385,12007.0
2024-07-17,88.69,88.79,88.475,88.545,5963.0
2024-07-18,88.76,88.78,87.655,87.91,5988.0
2024-07-19,88.08,88.08,87.34,87.405,1812.0
2024-07-22,88.15,88.525,88.05,88.505,5140.0
2024-07-23,88.295,88.69,88.295,88.355,9186.0
2024-07-24,87.725,87.735,86.845,86.845,10136.0
2024-07-25,86.745,87.535,86.37,86.545,25247.0
2024-07-26,87.14,87.78,87.05,87.385,2719.0
2024-07-29,87.745,87.85,87.385,87.635,6299.0
2024-07-30,87.93,87.99,86.94,87.345,12941.0
2024-07-31,88.315,88.545,88.11,88.365,9639.0
2024-08-01,88.265,88.58,86.845,87.26,11924.0
2024-08-02,86.14,89.905,84.965,85.53,21903.0
2024-08-06,83.335,84.195,82.98,83.585,17383.0
2024-08-07,84.48,84.65,82.91,83.02,11927.0
2024-08-08,83.72,84.64,83.635,84.47,10466.0
2024-08-09,84.47,85.065,84.425,84.935,20419.0
2024-08-12,85.125,85.265,84.86,84.955,7071.0
2024-08-13,85.46,86.21,85.46,86.21,13364.0
2024-08-14,86.525,86.645,86.12,86.645,3139.0
2024-08-15,87.415,88.02,87.415,87.97,11233.0
2024-08-16,87.81,88.14,87.715,87.93,7020.0
2024-08-19,88.195,88.515,88.03,88.515,6090.0
2024-08-20,88.455,88.72,88.245,88.335,8320.0
2024-08-21,88.525,88.68,88.275,88.62,14149.0
2024-08-22,88.68,89.075,87.94,88.0,22726.0
2024-08-23,88.475,88.575,87.95,88.525,24678.0
2024-08-26,88.365,88.535,87.87,88.07,10887.0
2024-08-27,88.03,88.14,87.635,88.07,3658.0
2024-08-28,88.15,88.175,87.395,87.83,11598.0
2024-08-29,88.285,88.465,87.75,87.91,39032.0
2024-08-30,88.435,88.475,87.93,88.355,7180.0
2024-09-03,88.565,88.58,87.04,87.18,16017.0
2024-09-04,87.03,87.22,86.695,86.895,22135.0
2024-09-05,86.765,87.15,86.42,86.635,41556.0
2024-09-06,86.795,86.795,85.46,85.5,47292.0
2024-09-09,86.19,86.575,85.55,86.35,11887.0
2024-09-10,86.735,86.855,86.18,86.845,14613.0
2024-09-11,86.695,87.27,85.745,87.27,22907.0
2024-09-12,87.595,88.225,87.485,88.165,18288.0
2024-09-13,88.405,88.77,88.225,88.7,15672.0
2024-09-16,88.84,88.97,88.65,88.97,5874.0
2024-09-17,89.375,89.41,88.64,88.84,12718.0
2024-09-18,88.83,89.44,88.65,88.84,49784.0
2024-09-19,90.065,90.115,89.835,89.905,11613.0
2024-09-20,89.8,89.815,89.43,89.65,13490.0
2024-09-23,89.55,89.68,89.365,89.53,11457.0
2024-09-24,89.65,89.66,89.275,89.355,5731.0
2024-09-25,89.48,89.52,89.315,89.355,3561.0
2024-09-26,90.22,90.38,89.79,90.095,9434.0
2024-09-27,90.125,90.36,90.105,90.175,9668.0
2024-09-30,89.955,90.37,89.76,90.36,25259.0
2024-10-01,90.36,90.36,89.155,89.42,38877.0
2024-10-02,89.385,89.47,88.92,89.42,12446.0
2024-10-03,89.375,89.58,89.105,89.41,25448.0
2024-10-04,90.22,90.33,89.7,90.32,20816.0
2024-10-07,90.22,90.32,89.79,90.015,11627.0
2024-10-08,90.26,90.705,90.22,90.645,15269.0
2024-10-09,90.855,91.595,90.705,91.595,17544.0
2024-10-10,91.495,91.805,91.44,91.605,16025.0
2024-10-11,91.765,92.355,91.765,92.275,18150.0
2024-10-15,93.0,93.215,92.07,92.09,8629.0
2024-10-16,92.03,92.345,91.98,92.24,18686.0
2024-10-17,92.87,93.08,92.555,92.555,9408.0
2024-10-18,92.76,93.125,92.555,93.03,4439.0
2024-10-21,92.98,93.08,92.555,92.86,42534.0
2024-10-22,92.285,92.685,92.26,92.585,11310.0
2024-10-23,92.285,92.425,91.4,91.815,14594.0
2024-10-24,92.16,92.25,91.88,92.23,7704.0
2024-10-25,92.485,92.96,92.23,92.335,5990.0
2024-10-28,92.75,92.98,92.74,92.74,5316.0
2024-10-29,92.74,93.08,92.465,92.93,16881.0
2024-10-30,92.81,92.94,92.375,92.445,36373.0
2024-10-31,91.9,91.9,91.09,91.29,10171.0
2024-11-01,91.615,92.0,91.41,91.665,9763.0
2024-11-04,91.505,91.505,91.015,91.12,14097.0
2024-11-05,91.21,91.805,90.995,91.675,5152.0
2024-11-06,93.66,93.85,93.095,93.81,20657.0
2024-11-07,93.945,94.215,93.84,94.165,11746.0
2024-11-08,94.215,94.67,94.215,94.48,7472.0
2024-11-11,94.925,95.135,94.5,94.7,6965.0
2024-11-12,94.71,94.71,93.86,94.185,18613.0
2024-11-13,94.46,94.61,94.185,94.5,9018.0
2024-11-14,94.72,94.815,94.4,94.49,6177.0
2024-11-15,94.155,94.185,93.465,93.73,18927.0
2024-11-18,93.62,93.86,93.465,93.57,21484.0
2024-11-19,92.88,93.6,92.84,93.505,11241.0
2024-11-20,93.55,93.7,92.99,93.53,23471.0
2024-11-21,93.82,94.065,92.95,93.9,14700.0
2024-11-22,93.9,94.305,93.77,94.305,13996.0
2024-11-25,94.73,94.895,94.51,94.64,10903.0
2024-11-26,95.625,95.705,95.21,95.49,8954.0
2024-11-27,95.42,95.575,94.965,95.065,18335.0
2024-11-28,95.145,95.645,95.045,95.41,2441.0
2024-11-29,95.4,95.97,95.22,95.765,17715.0
2024-12-02,96.07,96.28,95.915,96.14,14564.0
2024-12-03,96.07,96.475,96.04,96.475,7041.0
2024-12-04,96.535,96.87,96.515,96.86,16036.0
2024-12-05,96.82,97.06,96.505,96.625,3717.0
2024-12-06,97.245,97.7,97.245,97.605,14454.0
2024-12-09,97.555,97.555,97.07,97.295,6781.0
2024-12-10,97.245,97.465,96.82,96.86,7401.0
2024-12-11,97.585,97.605,97.17,97.565,7363.0
2024-12-12,97.425,97.585,97.245,97.385,9260.0
2024-12-13,97.67,97.67,97.215,97.345,4146.0
2024-12-16,97.575,97.75,97.415,97.615,17357.0
2024-12-17,97.485,97.81,97.265,97.65,8211.0
2024-12-18,97.575,97.97,95.665,95.665,40806.0
2024-12-19,95.765,95.98,95.3,95.35,16322.0
2024-12-20,94.785,96.425,94.57,95.875,21428.0
2024-12-23,96.06,97.16,95.005,96.535,14111.0
2024-12-24,96.555,97.375,96.555,97.375,5008.0
2024-12-27,97.32,97.36,96.615,96.97,10319.0
2024-12-30,95.98,96.08,95.52,95.76,5212.0
2024-12-31,96.15,96.405,95.415,95.53,13089.0
2025-01-02,96.355,96.555,95.015,95.465,90646.0
2025-01-03,95.51,96.785,95.51,96.675,11061.0
2025-01-06,96.785,97.46,96.365,96.525,18266.0
2025-01-07,97.125,97.16,95.73,95.92,10972.0
2025-01-08,96.1,96.19,95.61,96.15,10383.0
2025-01-09,96.485,96.485,95.97,95.97,25015.0
2025-01-10,95.51,95.63,94.755,94.985,20489.0
2025-01-13,94.15,94.855,94.02,94.855,18608.0
2025-01-14,95.265,95.365,94.33,94.745,22095.0
2025-01-15,95.68,96.3,95.68,96.14,8774.0
2025-01-16,96.565,96.845,96.375,96.605,12564.0
2025-01-17,97.53,97.975,97.4,97.88,21046.0
2025-01-20,97.9,98.345,96.755,97.46,40698.0
2025-01-21,98.005,98.335,97.77,98.105,26292.0
2025-01-22,98.84,98.97,98.655,98.86,12634.0
2025-01-23,98.86,99.32,98.715,99.31,14983.0
2025-01-24,99.26,99.34,98.94,99.05,7348.0
2025-01-27,97.7,98.295,97.65,98.095,10596.0
2025-01-28,98.485,99.07,97.995,99.03,7878.0
2025-01-29,99.18,99.37,98.575,98.91,18723.0
2025-01-30,99.39,100.42,98.99,99.915,36055.0
2025-01-31,100.365,100.58,99.39,99.655,34184.0
2025-02-03,98.625,99.42,98.605,99.01,49172.0
2025-02-04,98.045,98.255,97.82,98.105,47683.0
2025-02-05,97.77,98.675,97.72,98.615,5616.0
2025-02-06,99.23,99.23,98.525,98.93,17146.0
2025-02-07,99.0,99.0,97.84,97.91,12816.0
2025-02-10,98.87,98.9,98.605,98.725,14101.0
2025-02-11,98.555,98.82,98.325,98.735,10157.0
2025-02-12,98.185,98.655,97.995,98.565,24556.0
2025-02-13,98.695,99.14,98.655,98.96,13408.0
2025-02-14,98.91,99.06,98.84,98.9,11597.0
2025-02-18,99.27,99.47,98.99,99.27,13854.0
2025-02-19,99.07,99.635,98.94,99.54,17433.0
2025-02-20,99.38,99.38,98.655,98.97,31035.0
2025-02-21,99.09,99.18,97.91,97.945,20550.0
2025-02-24,98.105,98.335,97.65,97.79,16272.0
2025-02-25,97.955,98.255,97.3,98.065,31332.0
2025-02-26,98.645,99.08,97.89,98.295,23823.0
2025-02-27,99.01,99.19,97.51,97.51,35444.0
2025-02-28,97.51,98.89,97.19,98.89,30141.0
2025-03-03,99.06,99.38,97.78,98.025,88996.0
2025-03-04,97.15,98.135,96.29,96.965,46233.0
2025-03-05,96.835,97.65,96.405,97.52,80673.0
2025-03-06,96.495,96.585,95.455,95.71,124524.0
2025-03-07,95.91,96.975,95.495,96.845,123282.0
2025-03-10,95.62,95.94,94.2,94.685,106560.0
2025-03-11,94.38,94.995,93.865,93.95,197984.0
2025-03-12,94.685,94.905,93.725,94.27,84941.0
2025-03-13,94.03,94.26,93.325,93.425,84524.0
2025-03-14,94.04,95.005,94.03,94.955,40946.0
2025-03-17,94.925,95.475,94.745,95.175,25811.0
2025-03-18,94.925,94.935,94.3,94.46,32610.0
2025-03-19,94.825,95.98,94.705,95.54,50729.0
2025-03-20,95.315,95.93,94.915,95.165,29187.0
2025-03-21,94.845,95.205,94.45,95.185,33738.0
2025-03-24,95.77,96.335,95.77,96.24,43288.0
2025-03-25,96.19,96.475,96.16,96.27,21911.0
2025-03-26,95.94,96.14,94.945,95.205,46972.0
2025-03-27,95.245,95.66,94.975,95.155,31539.0
2025-03-28,94.845,94.885,93.455,93.585,83279.0
2025-03-31,92.71,94.4,92.56,94.18,72309.0
2025-04-01,94.04,94.35,93.515,94.02,46322.0
2025-04-02,93.375,94.935,93.125,94.65,20470.0
2025-04-03,90.64,91.435,89.27,89.37,131476.0
2025-04-04,87.285,87.64,84.67,84.71,565345.0
2025-04-07,81.5,86.805,81.16,84.12,1022153.0
2025-04-08,84.17,86.835,82.055,83.16,765039.0
2025-04-09,82.155,89.885,81.5,89.63,1549259.0
2025-04-10,87.56,89.46,83.995,86.1,755557.0
2025-04-11,85.79,87.41,84.5,87.235,147227.0
2025-04-14,88.705,88.705,87.365,87.94,251488.0
2025-04-15,88.12,89.0,88.12,88.625,141571.0
2025-04-16,87.79,87.88,85.83,86.47,201064.0
2025-04-17,87.025,87.325,86.13,86.655,160853.0
2025-04-21,86.04,86.05,84.31,85.095,72811.0
2025-04-22,86.11,87.255,86.05,86.985,141559.0
2025-04-23,89.01,89.58,88.245,88.495,234967.0
2025-04-24,88.435,89.965,88.425,89.915,42000.0
2025-04-25,90.015,91.02,89.55,90.535,51068.0
2025-04-28,90.525,90.83,89.865,90.545,40267.0
2025-04-29,90.165,91.19,90.165,91.04,107551.0
2025-04-30,90.125,90.89,89.28,90.67,40522.0
2025-05-01,91.645,92.125,91.22,91.525,21833.0
2025-05-02,92.37,92.82,91.945,92.62,20825.0
2025-05-05,92.36,92.74,92.185,92.27,18946.0
2025-05-06,91.595,92.125,91.36,91.515,39474.0
2025-05-07,91.815,92.205,91.24,92.085,25744.0
2025-05-08,93.105,93.765,92.185,93.125,22487.0
2025-05-09,93.515,93.605,92.95,93.175,11969.0
2025-05-12,95.65,95.88,95.035,95.84,19101.0
2025-05-13,95.91,96.425,95.84,96.02,12931.0
2025-05-14,96.08,96.395,95.99,96.26,29013.0
2025-05-15,96.18,96.915,96.18,96.705,10030.0
2025-05-16,96.855,97.45,96.705,97.43,7999.0
2025-05-20,97.37,97.47,96.895,97.17,25371.0
2025-05-21,96.415,96.705,95.265,95.52,34880.0
2025-05-22,95.67,95.97,95.315,95.445,23382.0
2025-05-23,94.24,94.38,93.97,94.13,24422.0
2025-05-26,96.02,96.02,94.23,95.245,4716.0
2025-05-27,95.75,96.405,95.54,96.365,10345.0
2025-05-28,96.365,96.625,95.88,96.0,16729.0
2025-05-29,96.455,96.525,95.6,96.13,16021.0
2025-05-30,95.84,96.05,94.915,95.58,13833.0
2025-06-02,95.215,96.09,94.915,96.07,13911.0
2025-06-03,96.05,96.545,95.89,96.395,19325.0
2025-06-04,96.395,96.585,96.21,96.25,12394.0
2025-06-05,96.355,96.495,95.54,95.74,12969.0
2025-06-06,96.575,96.875,96.475,96.835,18831.0
2025-06-09,96.745,96.975,96.635,96.755,23590.0
2025-06-10,96.985,97.2,96.635,97.095,15954.0
2025-06-11,97.36,97.39,96.675,96.835,10541.0
2025-06-12,96.475,96.885,96.375,96.775,21706.0
2025-06-13,96.19,96.25,95.415,95.445,30143.0
2025-06-16,95.97,96.475,95.73,96.16,10974.0
2025-06-17,95.78,96.08,95.69,95.81,15763.0
2025-06-18,95.96,96.615,95.9,96.2,15329.0
2025-06-19,96.11,96.375,95.51,95.59,4184.0
2025-06-20,96.765,96.765,95.91,96.09,14212.0
2025-06-23,96.345,96.945,96.06,96.855,13925.0
2025-06-24,97.295,98.075,97.205,98.015,6613.0
2025-06-25,98.01,98.17,97.74,97.77,13727.0
2025-06-26,97.77,98.08,97.61,98.04,15197.0
2025-06-27,98.23,99.26,98.22,98.99,17714.0
2025-06-30,99.01,99.3,98.67,98.9,10263.0
2025-07-02,98.98,99.07,98.73,98.96,8180.0
2025-07-03,99.26,99.53,99.08,99.5,11417.0
2025-07-04,99.5,99.85,98.49,99.75,12677.0
2025-07-07,99.7,99.74,99.1,99.24,16540.0
2025-07-08,99.52,99.67,99.39,99.56,4829.0
2025-07-09,99.88,100.18,99.84,100.18,6167.0
2025-07-10,100.32,100.45,100.07,100.28,11159.0
2025-07-11,99.99,100.01,99.57,99.86,6923.0
2025-07-14,99.91,100.2,99.73,100.11,6981.0
2025-07-15,100.2,100.4,99.71,99.79,5771.0
2025-07-16,99.92,100.07,99.01,99.78,39023.0
2025-07-17,100.2,100.83,100.19,100.78,6889.0
2025-07-18,100.82,100.92,100.38,100.5,11561.0
2025-07-21,100.56,100.91,100.44,100.46,23473.0
2025-07-22,100.55,100.58,99.9,100.12,10545.0
2025-07-23,100.83,101.15,100.22,101.14,10928.0
2025-07-24,101.42,101.6,101.26,101.41,5604.0
2025-07-25,101.51,102.2,101.5,102.11,7146.0
2025-07-28,102.04,102.18,101.68,101.9,11677.0
2025-07-29,102.34,102.4,101.8,101.94,19864.0
2025-07-30,102.29,102.41,101.57,102.07,24442.0
2025-07-31,102.73,102.73,101.52,101.74,20253.0
2025-08-01,100.41,100.41,99.5,99.95,35509.0
2025-08-05,101.3,101.62,100.92,101.02,25265.0
2025-08-06,101.0,101.6,100.94,101.46,35223.0
2025-08-07,102.0,102.14,101.29,101.51,14315.0
2025-08-08,101.93,102.44,101.83,102.36,17160.0
2025-08-11,102.43,102.78,102.22,102.24,19210.0
2025-08-12,102.89,103.43,102.65,103.42,24030.0
2025-08-13,103.78,103.83,103.5,103.77,14800.0
2025-08-14,103.59,104.15,103.59,104.07,10178.0
2025-08-15,104.2,104.23,103.91,104.06,15681.0
2025-08-18,103.92,104.1,103.7,103.99,9871.0
2025-08-19,104.4,104.49,103.85,103.9,26582.0
2025-08-20,103.88,104.1,103.19,103.95,21819.0
2025-08-21,103.84,103.98,103.48,103.76,9707.0
2025-08-22,104.33,104.99,104.11,104.86,27098.0
2025-08-25,104.25,104.57,104.22,104.3,14220.0
2025-08-26,104.07,104.43,104.0,104.43,9244.0
2025-08-27,104.34,104.47,104.11,104.25,15662.0
2025-08-28,104.14,104.33,103.94,104.31,18604.0
2025-08-29,104.28,104.41,103.34,103.53,15686.0
2025-09-02,102.89,103.07,102.37,103.06,11113.0
2025-09-03,103.35,103.67,103.23,103.59,7735.0
2025-09-04,103.84,104.68,103.84,104.64,9411.0
2025-09-05,105.2,105.2,104.2,104.77,11754.0
2025-09-08,104.83,105.03,104.62,104.88,10214.0
2025-09-09,105.02,105.43,104.74,105.43,18897.0
2025-09-10,105.85,105.9,105.5,105.69,11624.0
2025-09-11,105.94,106.45,105.88,106.43,8159.0
2025-09-12,106.33,106.48,106.28,106.37,21737.0
2025-09-15,106.53,106.77,106.2,106.25,16229.0
2025-09-16,106.23,106.23,105.85,105.95,6442.0
2025-09-17,106.08,106.13,105.5,105.87,40998.0
2025-09-18,106.54,106.88,106.29,106.58,11062.0
2025-09-19,106.99,106.99,106.38,106.89,10374.0
2025-09-22,106.85,107.61,106.64,107.58,7141.0
2025-09-23,107.7,107.7,107.12,107.25,4518.0
2025-09-24,107.47,107.69,107.16,107.25,6182.0
2025-09-25,106.9,107.02,106.5,107.0,157422.0
2025-09-26,107.17,107.63,107.17,107.59,9972.0
2025-09-29,108.11,108.11,107.59,107.82,6959.0
2025-09-30,107.68,108.27,107.5,108.25,4758.0
2025-10-01,108.26,109.01,108.03,108.95,11535.0
2025-10-02,109.38,109.38,108.92,109.18,5374.0
2025-10-03,109.45,109.74,109.32,109.37,6659.0
2025-10-06,109.78,109.94,109.53,109.71,7029.0
2025-10-07,109.87,109.87,109.02,109.24,6658.0
2025-10-08,109.24,109.77,109.2,109.75,9125.0
2025-10-09,109.68,109.83,109.5,109.79,8062.0
2025-10-10,109.74,109.79,106.93,106.93,55512.0
2025-10-14,108.06,109.15,107.49,108.72,50978.0
2025-10-15,109.55,109.87,108.59,109.12,25265.0
2025-10-16,109.55,109.74,108.47,108.87,74131.0
2025-10-17,108.42,109.22,108.42,109.04,32699.0
2025-10-20,109.73,110.4,109.64,110.3,20472.0
2025-10-21,110.21,110.21,109.94,110.04,14662.0
2025-10-22,109.89,110.0,108.63,109.2,242099.0
2025-10-23,109.5,110.0,109.36,109.82,35276.0
2025-10-24,110.67,110.97,110.58,110.6,36369.0
2025-10-27,111.29,111.78,111.23,111.77,17220.0
2025-10-28,111.84,112.06,111.38,111.51,32045.0
2025-10-29,111.68,111.73,110.76,111.36,90267.0
2025-10-30,111.37,111.56,110.75,110.8,26526.0
2025-10-31,111.77,111.77,110.84,111.37,30666.0
2025-11-03,112.11,112.11,111.3,111.37,12939.0
2025-11-04,110.77,111.23,110.58,110.64,15462.0
2025-11-05,110.9,111.7,110.86,111.41,30966.0
2025-11-06,111.17,111.25,110.21,110.31,23043.0
2025-11-07,109.59,109.84,108.75,109.83,37238.0
2025-11-10,110.86,111.4,110.48,111.31,23455.0
2025-11-11,111.3,111.74,111.1,111.7,9272.0
2025-11-12,111.95,112.06,111.56,111.8,14603.0
2025-11-13,111.77,111.77,110.2,110.35,35452.0
2025-11-14,109.21,110.73,109.07,110.25,57537.0
2025-11-17,109.94,110.27,108.85,109.32,46039.0
2025-11-18,108.29,108.5,107.45,107.79,79282.0
2025-11-19,108.13,108.94,108.01,108.61,50926.0
2025-11-20,109.83,110.42,107.24,107.32,95127.0
2025-11-21,107.79,109.19,107.53,108.44,68796.0
2025-11-24,108.9,109.92,108.83,109.88,23331.0
2025-11-25,109.88,110.97,109.44,110.93,31034.0
2025-11-26,111.18,111.51,111.14,111.33,23861.0