Date,Open,High,Low,Close,Volume
2009-11-03,39.02,39.615,39.02,39.56,7138.0
2009-11-04,40.21,40.61,39.985,39.985,7910.0
2009-11-05,39.76,40.325,39.76,40.21,7639.0
2009-11-06,40.525,40.525,40.1,40.3,6880.0
2009-11-09,41.065,41.235,41.065,41.205,935.0
2009-11-10,40.98,40.98,40.98,40.98,400.0
2009-11-11,41.18,41.18,40.725,40.725,180.0
2009-11-12,40.44,40.495,40.44,40.495,220.0
2009-11-13,40.58,40.64,40.525,40.525,254.0
2009-11-16,41.15,41.265,41.15,41.265,765.0
2009-11-17,41.32,41.46,41.32,41.46,680.0
2009-11-18,41.745,41.805,41.435,41.435,1506.0
2009-11-19,41.435,41.435,41.035,41.065,4711.0
2009-11-20,40.835,40.835,40.835,40.835,50.0
2009-11-23,41.375,41.375,41.095,41.095,1374.0
2009-11-24,40.81,40.98,40.78,40.95,1209.0
2009-11-25,41.12,41.235,41.12,41.18,440.0
2009-11-26,41.12,41.12,40.865,40.865,160.0
2009-11-27,40.125,40.835,40.125,40.695,460.0
2009-11-30,40.75,40.75,40.695,40.695,490.0
2009-12-01,41.01,41.375,41.01,41.35,466.0
2009-12-02,41.12,41.12,40.835,40.865,884.0
2009-12-03,41.12,41.12,40.665,40.665,360.0
2009-12-04,40.665,40.665,40.495,40.495,120.0
2009-12-07,40.27,40.27,40.27,40.27,177.0
2009-12-08,39.9,39.9,39.76,39.76,482.0
2009-12-09,39.275,39.275,39.245,39.275,460.0
2009-12-11,40.185,40.185,40.07,40.125,400.0
2009-12-15,40.78,41.01,40.75,41.01,716.0
2009-12-16,41.375,41.72,41.375,41.63,670.0
2009-12-17,41.18,41.29,41.18,41.265,740.0
2009-12-18,41.375,41.375,41.01,41.01,1040.0
2009-12-21,41.29,41.745,41.29,41.32,686.8
2009-12-22,41.265,41.265,41.205,41.205,268.0
2009-12-23,41.605,41.745,41.605,41.66,1239.2
2009-12-24,41.895,41.895,41.895,41.895,97.0
2009-12-29,42.355,42.355,42.155,42.155,220.0
2009-12-30,42.04,42.18,42.04,42.18,429.0
2009-12-31,42.27,42.27,42.24,42.24,320.0
2010-01-04,42.695,42.98,42.695,42.98,268.0
2010-01-05,43.095,43.095,42.98,43.01,2142.0
2010-01-06,43.065,43.265,42.125,42.125,870.0
2010-01-07,42.755,42.755,42.755,42.755,436.0
2010-01-08,42.695,42.725,42.695,42.725,426.0
2010-01-11,43.38,43.38,42.695,42.725,534.0
2010-01-12,42.41,42.47,42.18,42.18,2929.8
2010-01-13,42.295,42.295,42.125,42.24,352.0
2010-01-14,42.27,42.27,41.87,41.87,2135.0
2010-01-15,41.41,41.725,41.41,41.725,126.0
2010-01-18,41.64,41.87,41.64,41.695,380.6
2010-01-19,41.61,41.725,41.58,41.64,298.6
2010-01-20,41.58,41.64,41.44,41.64,420.0
2010-01-21,41.64,41.64,40.98,41.04,980.0
2010-01-22,40.585,40.64,40.27,40.27,1146.6
2010-01-25,40.41,40.555,40.41,40.555,27.6
2010-01-26,40.295,40.41,40.185,40.41,4380.0
2010-01-27,40.125,40.24,39.87,40.125,652.0
2010-01-28,40.325,40.325,39.61,39.895,1618.0
2010-01-29,39.81,39.81,39.355,39.355,350.0
2010-02-01,39.925,40.27,39.925,40.27,947.2
2010-02-02,40.555,40.84,40.355,40.84,1022.0
2010-02-03,40.695,40.81,40.64,40.695,265.0
2010-02-04,40.585,40.61,39.985,40.07,9410.8
2010-02-05,39.955,39.985,39.185,39.925,8335.4
2010-02-08,39.925,40.095,39.555,39.555,1382.0
2010-02-09,39.84,40.01,39.695,39.84,6373.4
2010-02-10,40.01,40.01,39.41,39.61,1714.0
2010-02-11,39.695,40.185,39.47,40.155,3428.4
2010-02-12,39.955,40.27,39.955,40.24,3456.6
2010-02-16,40.695,41.07,40.695,41.07,2427.0
2010-02-17,41.24,41.555,41.18,41.27,3712.6
2010-02-18,41.21,41.325,41.21,41.325,694.0
2010-02-19,41.44,41.695,41.325,41.555,3216.0
2010-02-22,41.755,41.755,41.24,41.24,1836.8
2010-02-23,41.21,41.21,40.84,40.87,504.0
2010-02-24,41.095,41.095,40.955,40.98,183.4
2010-02-25,40.67,40.725,40.385,40.725,1649.0
2010-02-26,41.155,41.155,40.895,40.98,516.8
2010-03-01,41.495,41.555,41.495,41.525,432.0
2010-03-02,41.325,41.725,41.325,41.64,2949.8
2010-03-03,41.87,41.925,41.67,41.67,1883.0
2010-03-04,41.755,41.78,41.355,41.355,969.0
2010-03-05,41.67,41.98,41.67,41.895,566.0
2010-03-08,42.27,42.27,41.78,41.98,1005.0
2010-03-09,41.84,41.84,41.64,41.84,2177.0
2010-03-10,41.84,42.07,41.84,42.04,1170.0
2010-03-11,42.095,42.125,41.98,42.04,1880.0
2010-03-12,42.155,42.155,41.84,41.84,529.6
2010-03-15,41.87,41.87,41.44,41.61,480.0
2010-03-16,41.64,41.81,41.64,41.81,1100.0
2010-03-17,41.895,41.895,41.81,41.84,2383.6
2010-03-18,41.555,41.64,41.44,41.495,3445.0
2010-03-19,41.64,41.64,41.125,41.18,3445.0
2010-03-22,41.155,41.155,40.725,41.095,1428.4
2010-03-23,41.24,41.24,41.18,41.18,80.0
2010-03-24,41.355,41.355,41.21,41.21,320.0
2010-03-25,41.21,41.27,41.07,41.07,242.0
2010-03-26,41.01,41.125,40.75,40.81,675.0
2010-03-29,40.95,41.41,40.95,41.41,830.0
2010-03-30,41.585,41.67,41.555,41.67,329.0
2010-03-31,41.955,42.185,41.93,42.13,873.8
2010-04-01,42.33,43.335,42.33,43.335,4684.0
2010-04-05,43.51,43.825,43.51,43.765,1617.2
2010-04-06,43.735,43.735,43.51,43.565,953.0
2010-04-07,43.165,43.165,42.905,42.96,750.0
2010-04-08,42.705,43.365,42.39,43.365,3015.0
2010-04-09,43.51,43.65,43.42,43.42,1628.2
2010-04-12,43.625,43.825,43.48,43.565,620.8
2010-04-13,43.28,43.28,42.76,43.22,860.8
2010-04-14,43.395,43.48,43.25,43.48,175.0
2010-04-15,43.535,43.535,43.25,43.25,332.8
2010-04-16,43.28,43.28,42.415,42.705,1118.2
2010-04-19,42.245,42.505,42.015,42.415,3114.4
2010-04-20,42.615,43.22,42.615,43.075,885.0
2010-04-21,43.075,43.135,42.79,42.79,3105.4
2010-04-22,42.59,43.075,42.36,43.075,4021.0
2010-04-23,43.075,43.795,43.075,43.795,1724.0
2010-04-26,43.735,43.995,43.735,43.88,939.6
2010-04-27,43.85,43.88,43.395,43.45,13555.0
2010-04-28,43.19,43.19,42.675,42.675,3052.2
2010-04-29,43.22,43.22,43.02,43.02,437.6
2010-04-30,43.135,43.42,43.135,43.335,3437.8
2010-05-03,43.535,43.535,43.135,43.335,2280.0
2010-05-04,42.875,42.875,42.215,42.3,990.4
2010-05-05,41.84,41.985,41.27,41.385,12945.0
2010-05-06,41.125,41.295,39.485,40.865,9620.0
2010-05-07,40.49,40.49,39.745,40.32,5495.0
2010-05-10,41.785,41.785,41.24,41.41,1108.0
2010-05-11,41.21,41.67,41.21,41.67,831.0
2010-05-12,41.64,42.13,41.64,42.1,2036.0
2010-05-13,42.1,42.1,42.1,42.1,35.0
2010-05-14,41.585,41.585,41.065,41.24,750.0
2010-05-17,41.18,41.18,40.15,40.465,1357.2
2010-05-18,41.325,41.325,40.35,40.465,2889.2
2010-05-19,40.375,40.635,39.745,40.49,1365.6
2010-05-20,39.86,39.86,39.485,39.83,569.2
2010-05-21,40.005,40.06,40.005,40.035,411.4
2010-05-25,38.8,39.17,38.8,39.17,551.6
2010-05-26,39.89,40.06,39.89,40.06,680.4
2010-05-27,40.32,41.18,40.32,41.01,9830.4
2010-05-28,41.495,41.525,40.98,41.125,5788.2
2010-05-31,41.61,41.64,41.44,41.64,200.2
2010-06-01,41.385,41.385,41.385,41.385,600.0
2010-06-02,40.895,41.325,40.895,41.18,2327.0
2010-06-03,41.755,42.475,41.7,42.415,2398.0
2010-06-04,41.985,42.215,41.385,41.555,731.4
2010-06-07,41.61,41.61,41.125,41.125,4100.0
2010-06-08,40.925,40.925,40.55,40.75,1385.0
2010-06-09,41.355,41.64,41.065,41.18,232.6
2010-06-10,41.41,41.755,41.41,41.725,160.2
2010-06-11,42.045,42.045,41.955,41.955,164.0
2010-06-14,42.36,42.705,42.3,42.705,525.6
2010-06-15,42.415,42.905,42.415,42.905,890.0
2010-06-16,42.96,43.075,42.96,42.99,440.0
2010-06-17,43.105,43.105,42.82,42.82,85.0
2010-06-18,42.96,43.075,42.905,42.96,859.8
2010-06-21,43.22,43.48,42.82,42.82,1058.8
2010-06-22,42.79,42.79,42.505,42.505,281.0
2010-06-23,42.3,42.415,42.045,42.16,80.0
2010-06-24,41.9,41.9,41.87,41.9,100.0
2010-06-29,40.55,40.55,39.83,39.83,831.8
2010-06-30,39.86,40.29,39.83,40.06,452.0
2010-07-02,40.12,40.29,39.805,39.805,674.0
2010-07-05,39.575,39.575,39.345,39.345,140.0
2010-07-06,40.15,40.15,39.63,39.92,50.0
2010-07-07,40.29,40.52,40.29,40.49,420.0
2010-07-08,40.78,40.835,40.78,40.78,2156.6
2010-07-09,40.98,41.24,40.98,41.18,61.8
2010-07-12,41.01,41.155,41.01,41.065,1131.0
2010-07-13,41.61,41.785,41.61,41.785,89.6
2010-07-14,41.355,41.44,41.24,41.325,182.4
2010-07-15,40.895,41.325,40.865,41.18,900.0
2010-07-16,41.24,41.24,40.635,40.665,196.6
2010-07-19,40.72,40.98,40.72,40.72,21.6
2010-07-20,40.95,41.21,40.95,41.21,474.0
2010-07-22,41.585,41.585,41.44,41.525,1364.0
2010-07-23,41.355,41.355,41.355,41.355,200.0
2010-07-26,41.785,42.045,41.785,41.93,943.6
2010-07-27,41.93,41.93,41.9,41.9,182.0
2010-07-29,41.18,41.18,40.81,41.04,310.0
2010-07-30,40.78,40.78,40.665,40.665,120.0
2010-08-03,41.355,41.555,41.325,41.325,2388.0
2010-08-04,41.44,41.44,41.41,41.41,66.2
2010-08-05,41.27,41.325,41.27,41.325,94.0
2010-08-06,41.24,41.27,40.98,40.98,73.2
2010-08-09,41.325,41.355,41.295,41.355,522.0
2010-08-10,41.125,41.325,41.125,41.325,473.0
2010-08-11,41.01,41.01,40.29,40.35,365.0
2010-08-12,39.975,40.035,39.69,39.83,463.4
2010-08-13,39.775,39.92,39.775,39.775,244.0
2010-08-16,39.69,39.92,39.69,39.69,377.0
2010-08-17,40.175,40.205,40.175,40.175,72.0
2010-08-18,40.375,40.375,40.12,40.265,978.0
2010-08-19,39.89,39.89,39.805,39.805,824.0
2010-08-20,39.37,39.6,39.37,39.6,478.0
2010-08-23,39.86,39.975,39.86,39.92,256.0
2010-08-24,39.485,39.69,39.43,39.46,823.4
2010-08-25,38.94,39.115,38.74,39.03,1552.0
2010-08-26,39.515,39.515,39.37,39.485,526.0
2010-08-27,39.775,40.235,39.575,40.235,106.0
2010-08-30,40.32,40.465,40.32,40.35,865.0
2010-08-31,40.405,40.405,40.15,40.15,430.0
2010-09-01,40.78,40.865,40.78,40.78,62.0
2010-09-03,41.325,41.385,41.01,41.125,2306.2
2010-09-07,41.18,41.18,40.72,40.81,518.6
2010-09-08,40.635,40.635,40.49,40.52,221.8
2010-09-09,40.58,40.58,40.52,40.55,86.0
2010-09-10,40.635,40.635,40.52,40.635,860.0
2010-09-13,41.065,41.095,40.81,40.925,891.0
2010-09-14,40.895,40.95,40.75,40.75,1212.0
2010-09-15,40.75,40.75,40.58,40.58,879.0
2010-09-16,40.465,40.52,40.35,40.49,3694.6
2010-09-17,40.78,40.78,40.35,40.49,339.6
2010-09-20,40.81,40.81,40.665,40.695,896.0
2010-09-21,40.665,40.695,40.35,40.35,4007.0
2010-09-22,40.32,40.32,40.12,40.12,1495.2
2010-09-23,40.035,40.06,39.745,39.89,2445.0
2010-09-24,39.97,40.405,39.945,40.35,436.0
2010-09-27,40.455,40.655,40.455,40.6,1382.2
2010-09-28,40.63,40.715,40.63,40.715,140.0
2010-09-29,40.92,41.295,40.715,41.235,1634.0
2010-09-30,41.64,41.785,41.38,41.73,2818.0
2010-10-01,41.815,42.22,41.815,42.075,1456.0
2010-10-04,42.28,42.28,41.785,41.875,1050.0
2010-10-05,42.165,42.51,42.165,42.425,1283.2
2010-10-06,42.425,42.51,42.25,42.51,260.0
2010-10-07,42.51,42.51,42.02,42.25,1859.8
2010-10-08,42.485,42.715,42.485,42.715,234.2
2010-10-12,42.715,42.8,42.425,42.8,1431.0
2010-10-13,42.86,43.265,42.86,43.205,968.0
2010-10-14,43.15,43.235,42.8,42.8,1293.2
2010-10-15,42.945,43.15,42.83,42.945,281.2
2010-10-18,42.745,43.12,42.745,43.09,450.8
2010-10-19,42.945,43.06,42.715,42.715,399.6
2010-10-20,42.715,42.77,42.685,42.715,1310.0
2010-10-21,42.89,42.89,42.715,42.715,162.0
2010-10-22,42.715,42.715,42.6,42.685,4833.0
2010-10-25,43.035,43.06,42.83,42.89,1268.0
2010-10-26,42.77,42.77,42.6,42.745,476.0
2010-10-27,42.77,42.77,42.365,42.365,821.0
2010-10-28,42.395,42.485,42.135,42.34,844.2
2010-10-29,42.395,42.51,42.395,42.51,286.0
2010-11-01,42.715,42.89,42.715,42.745,954.0
2010-11-02,42.945,43.06,42.945,42.945,821.0
2010-11-03,42.975,43.035,42.975,43.035,235.4
2010-11-04,43.44,44.28,43.44,44.25,4045.0
2010-11-05,44.335,44.335,44.02,44.05,1747.4
2010-11-08,43.905,44.19,43.905,44.165,727.6
2010-11-09,44.54,44.54,44.075,44.075,2408.8
2010-11-10,44.28,44.31,43.555,44.05,2506.8
2010-11-11,43.99,44.05,43.96,44.05,840.0
2010-11-12,43.93,43.93,43.265,43.525,1208.4
2010-11-15,43.585,43.845,43.41,43.41,1224.2
2010-11-16,43.235,43.235,42.395,42.6,2548.0
2010-11-17,42.685,42.83,42.485,42.63,447.0
2010-11-18,43.47,43.47,43.47,43.47,612.0
2010-11-19,43.41,43.93,43.325,43.93,810.0
2010-11-22,43.875,43.875,43.585,43.875,2352.0
2010-11-23,43.295,43.41,43.18,43.295,1870.6
2010-11-24,43.525,43.615,43.47,43.615,671.2
2010-11-25,43.7,43.7,43.615,43.615,144.4
2010-11-26,43.35,43.615,43.35,43.585,1440.0
2010-11-29,43.7,43.785,43.205,43.785,2365.2
2010-11-30,43.525,43.845,43.47,43.845,716.4
2010-12-01,43.99,44.425,43.99,44.425,46.6
2010-12-02,44.51,44.715,44.48,44.655,800.0
2010-12-03,44.48,44.48,44.25,44.455,2716.0
2010-12-06,44.22,44.455,44.22,44.455,298.0
2010-12-07,44.975,45.005,44.77,44.86,975.0
2010-12-08,44.83,44.83,44.625,44.655,1606.0
2010-12-09,44.86,44.86,44.335,44.48,2197.0
2010-12-10,44.455,44.455,44.31,44.335,1256.6
2010-12-13,44.655,44.915,44.655,44.89,1470.0
2010-12-14,44.77,45.005,44.685,44.685,1231.6
2010-12-15,44.715,44.745,44.625,44.625,120.0
2010-12-16,44.395,44.6,44.19,44.31,848.6
2010-12-17,44.28,44.715,44.28,44.715,1243.0
2010-12-20,44.86,45.18,44.86,45.15,4586.0
2010-12-21,45.295,45.96,45.295,45.96,1249.0
2010-12-22,46.075,46.395,45.875,46.28,2772.0
2010-12-23,46.365,46.6,46.275,46.57,1189.4
2010-12-24,46.71,46.71,46.68,46.71,435.0
2010-12-29,46.68,46.765,46.59,46.74,1201.0
2010-12-30,46.855,46.915,46.74,46.825,1997.8
2010-12-31,46.65,46.68,46.505,46.68,814.8
2011-01-04,47.41,47.44,46.68,46.825,2977.0
2011-01-05,46.74,46.825,46.535,46.74,3516.0
2011-01-06,46.855,46.855,46.005,46.035,1516.2
2011-01-07,45.83,45.89,45.45,45.63,2220.0
2011-01-10,46.005,46.005,45.305,45.45,1619.4
2011-01-11,46.005,46.475,46.005,46.445,3365.8
2011-01-12,46.765,46.94,46.62,46.795,1792.0
2011-01-13,47.03,47.175,46.74,47.0,2248.0
2011-01-14,47.205,47.295,47.115,47.295,1808.6
2011-01-17,47.235,47.235,46.915,47.09,1499.4
2011-01-18,47.235,47.47,47.205,47.47,890.8
2011-01-19,47.615,47.615,46.97,47.0,5354.6
2011-01-20,46.94,46.94,46.415,46.825,2487.6
2011-01-21,47.06,47.205,46.97,47.205,1108.0
2011-01-24,47.495,47.495,47.03,47.175,2912.4
2011-01-25,47.35,47.38,46.505,46.74,2632.0
2011-01-26,46.915,47.615,46.915,47.615,1557.4
2011-01-27,47.615,47.615,47.205,47.205,1835.6
2011-01-28,47.44,47.79,47.265,47.73,1154.6
2011-01-31,47.905,49.16,47.76,49.075,5834.6
2011-02-01,49.19,49.485,48.84,48.87,7932.4
2011-02-02,49.16,49.22,48.87,48.9,3448.4
2011-02-03,49.19,49.335,48.96,49.19,2775.4
2011-02-04,49.54,49.54,48.695,48.725,4320.8
2011-02-07,48.93,48.985,48.695,48.755,5180.0
2011-02-08,48.665,48.695,48.285,48.605,2366.8
2011-02-09,48.635,48.635,48.14,48.2,1765.8
2011-02-10,48.375,48.605,48.2,48.52,1752.4
2011-02-11,48.635,48.635,48.2,48.2,3279.6
2011-02-14,48.52,48.9,48.345,48.81,1382.0
2011-02-15,48.985,48.985,48.755,48.87,1684.6
2011-02-16,49.015,49.6,48.985,49.54,4523.4
2011-02-17,49.515,50.125,49.515,50.095,3461.0
2011-02-18,50.33,50.445,50.125,50.445,6894.4
2011-02-22,51.705,51.705,50.825,51.06,5008.0
2011-02-23,51.38,52.11,51.325,51.675,13577.0
2011-02-24,52.11,52.11,50.74,50.915,9942.0
2011-02-25,51.235,51.585,51.09,51.53,5058.2
2011-02-28,51.76,52.405,51.555,52.405,4943.2
2011-03-01,52.435,52.435,51.79,51.935,4749.4
2011-03-02,52.2,52.49,51.91,52.435,4689.2
2011-03-03,52.29,52.375,51.935,52.055,4459.4
2011-03-04,52.345,52.49,52.23,52.49,21307.8
2011-03-07,53.02,53.195,51.995,51.995,4621.2
2011-03-08,52.085,52.26,51.15,51.15,5390.2
2011-03-09,50.445,50.445,50.445,50.445,0.0
2011-03-10,49.865,50.04,49.19,49.63,10627.0
2011-03-11,48.985,50.01,48.93,49.835,1293.2
2011-03-14,49.365,49.98,49.365,49.865,928.6
2011-03-15,48.405,49.775,48.2,49.775,2381.6
2011-03-16,49.66,50.505,49.54,49.835,5011.8
2011-03-17,50.77,51.44,50.565,51.44,1231.2
2011-03-18,51.705,51.935,51.47,51.5,1393.6
2011-03-21,52.52,52.58,52.025,52.58,10862.0
2011-03-22,52.55,52.58,52.11,52.26,5304.0
2011-03-23,52.29,52.29,51.555,51.675,3557.6
2011-03-24,51.705,51.705,51.355,51.38,3700.6
2011-03-25,51.35,52.025,51.175,51.935,5779.0
2011-03-28,51.725,51.93,51.28,51.31,4290.4
2011-03-29,51.43,51.665,51.225,51.545,2337.8
2011-03-30,51.84,52.105,51.78,51.84,1088.0
2011-03-31,52.25,52.25,51.78,51.84,2748.6
2011-04-01,51.9,52.28,51.9,52.015,2237.4
2011-04-04,52.28,52.43,52.135,52.37,1986.0
2011-04-05,52.37,52.37,51.985,51.985,4819.4
2011-04-06,52.165,52.165,51.34,51.34,2698.0
2011-04-07,51.43,51.575,51.135,51.43,4744.8
2011-04-08,51.695,52.165,51.695,52.075,1655.2
2011-04-11,52.105,52.105,50.665,50.9,2314.4
2011-04-12,50.195,50.315,49.255,49.635,4336.6
2011-04-13,49.815,50.43,49.52,49.815,2629.0
2011-04-14,49.43,49.52,49.345,49.375,1155.0
2011-04-15,49.225,49.845,49.225,49.635,1832.6
2011-04-18,49.225,49.225,48.725,49.08,2146.2
2011-04-19,49.08,49.165,48.905,49.02,1052.0
2011-04-20,49.61,49.755,49.46,49.725,1398.0
2011-04-21,50.08,50.08,49.635,50.05,603.2
2011-04-25,50.315,50.315,49.665,49.87,1154.4
2011-04-26,49.96,50.08,49.93,50.05,1011.4
2011-04-27,50.05,50.135,49.49,50.05,1739.4
2011-04-28,50.05,50.4,49.755,50.315,1605.6
2011-04-29,50.46,50.785,50.46,50.665,1122.0
2011-05-02,50.93,51.725,50.93,51.075,3376.8
2011-05-03,51.075,51.075,49.695,49.9,915.6
2011-05-04,49.695,49.695,48.755,49.11,2778.0
2011-05-05,48.52,48.64,47.905,48.14,3514.0
2011-05-06,48.08,49.195,48.08,48.61,3632.8
2011-05-09,48.93,49.165,48.725,49.165,2719.2
2011-05-10,49.285,49.315,48.99,49.285,745.8
2011-05-11,48.93,48.93,47.965,48.05,1022.2
2011-05-12,47.815,48.11,47.525,47.965,2599.0
2011-05-13,47.965,48.08,47.61,47.7,796.4
2011-05-16,47.64,47.845,47.405,47.58,926.0
2011-05-17,47.525,47.875,47.315,47.875,912.8
2011-05-18,47.965,49.11,47.965,48.755,1590.0
2011-05-19,48.695,48.815,48.46,48.52,320.0
2011-05-20,48.345,48.96,48.2,48.905,542.4
2011-05-24,48.725,48.905,48.46,48.755,3651.2
2011-05-25,48.845,49.55,48.845,49.4,886.0
2011-05-26,49.315,49.665,49.315,49.635,777.8
2011-05-27,49.695,50.225,49.695,49.845,7795.0
2011-05-30,49.9,50.02,49.845,50.02,457.0
2011-05-31,50.43,50.46,49.845,50.105,337.2
2011-06-01,49.785,49.99,48.93,48.93,767.8
2011-06-02,49.08,49.11,48.64,49.05,970.6
2011-06-03,48.17,49.165,48.17,48.99,3674.0
2011-06-06,49.02,49.02,48.17,48.17,1566.0
2011-06-07,48.17,48.52,48.05,48.52,1132.2
2011-06-08,48.61,48.61,48.11,48.14,70.0
2011-06-09,48.11,48.285,48.08,48.285,662.0
2011-06-10,47.815,47.815,47.17,47.375,3276.8
2011-06-13,47.345,47.345,46.61,46.67,1700.4
2011-06-14,47.055,47.525,46.935,47.465,871.0
2011-06-15,47.23,47.315,46.73,46.82,1345.0
2011-06-16,46.82,47.025,46.555,46.64,2203.4
2011-06-17,46.465,46.82,46.26,46.32,1567.6
2011-06-20,46.115,46.2,45.965,46.115,1136.4
2011-06-21,46.085,46.845,46.085,46.845,1024.6
2011-06-22,46.79,47.11,46.79,46.845,900.2
2011-06-23,45.995,45.995,45.495,45.525,975.0
2011-06-24,46.145,46.145,45.7,45.73,1367.0
2011-06-27,45.51,45.895,45.51,45.745,265.0
2011-06-28,46.545,46.84,46.545,46.84,286.0
2011-06-29,47.045,47.34,46.93,47.135,304.4
2011-06-30,47.52,47.55,47.43,47.52,993.0
2011-07-04,47.755,47.935,47.695,47.935,176.6
2011-07-05,48.23,48.525,48.14,48.465,972.4
2011-07-06,48.525,48.525,47.725,47.875,221.4
2011-07-07,48.315,48.315,48.02,48.02,802.0
2011-07-08,47.725,47.755,47.58,47.725,500.2
2011-07-11,47.52,47.52,46.365,46.69,528.6
2011-07-12,46.335,46.72,46.335,46.69,1851.2
2011-07-13,46.365,47.225,46.365,47.045,438.0
2011-07-14,46.87,46.87,46.335,46.485,210.2
2011-07-15,46.84,47.135,46.84,47.135,1294.4
2011-07-18,46.93,46.93,46.66,46.75,359.0
2011-07-19,46.955,47.43,46.955,47.43,587.0
2011-07-20,47.605,47.635,47.37,47.43,972.6
2011-07-21,47.99,48.08,47.99,48.05,458.0
2011-07-22,47.99,48.23,47.99,48.11,1035.8
2011-07-25,47.935,48.2,47.755,48.2,356.0
2011-07-26,47.96,48.08,47.4,47.4,2781.0
2011-07-27,47.225,47.225,46.72,46.87,562.6
2011-07-28,46.305,46.72,46.25,46.63,735.6
2011-07-29,46.25,46.395,46.01,46.19,3556.2
2011-08-02,45.955,45.955,45.275,45.51,616.0
2011-08-03,44.975,44.975,44.325,44.65,1722.4
2011-08-04,44.625,44.625,43.235,43.35,3230.4
2011-08-05,43.47,43.5,41.4,42.555,8314.0
2011-08-08,40.425,40.87,39.895,39.985,7647.4
2011-08-09,40.31,41.845,40.19,40.19,2044.8
2011-08-10,41.845,42.435,41.345,41.905,2483.8
2011-08-11,42.405,43.735,41.905,43.675,7394.8
2011-08-12,44.505,44.505,43.65,43.705,4024.4
2011-08-15,44.09,44.595,44.09,44.475,299.2
2011-08-16,43.825,43.885,43.47,43.53,986.0
2011-08-17,44.27,44.505,43.735,43.735,131.8
2011-08-18,42.76,42.76,41.345,41.345,5464.0
2011-08-19,41.015,41.67,40.93,40.96,1020.0
2011-08-22,41.755,41.755,40.84,40.84,600.0
2011-08-23,41.285,42.345,41.045,42.26,1414.6
2011-08-24,42.525,42.525,42.23,42.435,463.0
2011-08-25,42.645,42.645,41.875,41.935,1041.6
2011-08-26,41.52,41.875,40.9,41.695,2464.0
2011-08-29,42.405,42.7,42.29,42.7,1781.6
2011-08-30,42.67,42.94,42.405,42.91,303.0
2011-08-31,43.235,43.56,43.205,43.325,1772.6
2011-09-01,43.825,43.885,43.5,43.59,14281.8
2011-09-02,42.67,42.85,42.555,42.73,760.0
2011-09-06,41.52,41.815,40.96,41.785,3819.8
2011-09-07,42.88,42.88,42.88,42.88,1700.0
2011-09-08,42.645,42.94,42.585,42.7,3360.0
2011-09-09,42.11,42.17,41.075,41.075,1266.4
2011-09-12,40.72,40.99,40.16,40.515,965.0
2011-09-13,40.605,40.605,40.31,40.365,396.0
2011-09-14,40.575,41.075,40.455,41.075,777.2
2011-09-15,41.61,41.785,41.4,41.785,1279.8
2011-09-16,41.785,41.785,41.255,41.285,690.0
2011-09-19,40.635,40.87,40.31,40.75,476.6
2011-09-20,40.78,41.105,40.78,40.93,430.0
2011-09-21,40.575,40.575,39.6,39.6,679.4
2011-09-22,38.685,38.685,37.735,37.735,5855.2
2011-09-23,38.21,38.445,38.12,38.24,881.0
2011-09-26,38.44,39.305,38.055,39.305,474.6
2011-09-27,40.83,41.16,39.85,39.85,1285.0
2011-09-28,39.97,39.97,39.37,39.37,385.6
2011-09-29,39.49,39.49,38.955,39.255,261.0
2011-09-30,38.955,39.195,38.925,39.195,860.0
2011-10-03,38.54,38.57,37.05,37.17,3029.2
2011-10-04,36.335,36.75,35.5,36.155,1636.0
2011-10-05,37.585,38.39,37.375,38.3,34739.6
2011-10-06,38.51,39.76,38.51,39.43,955.0
2011-10-07,39.82,39.82,38.805,39.135,6790.6
2011-10-11,39.995,40.115,39.88,39.94,747.2
2011-10-12,40.385,40.95,40.175,40.655,1786.6
2011-10-13,40.565,40.565,40.115,40.325,347.0
2011-10-14,41.04,41.485,40.98,41.455,1417.4
2011-10-17,41.575,41.575,41.01,41.16,1749.6
2011-10-18,41.1,41.935,40.71,41.34,761.4
2011-10-19,41.905,42.05,41.725,41.725,513.4
2011-10-20,41.19,41.19,41.04,41.04,150.0
2011-10-21,42.17,42.23,41.905,42.08,1663.6
2011-10-24,42.735,43.065,42.68,43.065,140.0
2011-10-25,43.215,43.215,42.38,42.41,1408.0
2011-10-26,42.56,42.885,42.56,42.735,58749.4
2011-10-27,43.75,43.84,43.51,43.66,3888.4
2011-10-28,43.48,43.72,43.365,43.63,4926.0
2011-10-31,43.42,43.54,43.065,43.065,3915.8
2011-11-01,41.395,42.26,41.22,42.26,6610.4
2011-11-02,42.35,42.65,42.35,42.44,1267.6
2011-11-03,42.885,43.6,42.735,43.6,723.8
2011-11-04,43.66,43.75,43.45,43.63,1228.2
2011-11-07,43.75,43.9,43.54,43.63,1195.0
2011-11-08,43.78,43.78,43.365,43.45,342.8
2011-11-09,42.765,42.975,42.14,42.14,1118.4
2011-11-10,42.32,42.32,41.695,41.995,2433.0
2011-11-11,42.26,42.71,42.26,42.47,3302.0
2011-11-14,42.44,42.59,42.14,42.14,1928.0
2011-11-15,42.14,42.29,41.995,42.29,731.2
2011-11-16,42.2,43.065,42.05,43.035,1188.0
2011-11-17,42.56,42.71,41.695,41.785,1858.0
2011-11-18,42.2,42.2,42.05,42.05,351.0
2011-11-21,41.425,41.485,40.92,41.485,1585.0
2011-11-22,41.31,41.31,41.04,41.04,179.8
2011-11-23,40.625,40.625,40.115,40.295,1745.0
2011-11-24,40.295,40.295,39.61,39.61,152.2
2011-11-25,39.58,39.76,39.37,39.46,911.0
2011-11-28,40.475,40.655,40.475,40.595,934.0
2011-11-29,40.565,41.28,40.565,41.19,2825.0
2011-11-30,42.14,42.68,42.11,42.68,2497.0
2011-12-01,42.915,43.155,42.65,42.71,1186.4
2011-12-02,42.975,42.975,42.68,42.68,400.0
2011-12-05,42.945,43.42,42.795,42.795,4600.4
2011-12-06,42.71,42.765,42.26,42.735,8631.2
2011-12-07,42.35,42.71,42.14,42.71,9080.0
2011-12-08,42.53,42.53,41.905,41.995,617.2
2011-12-09,41.965,42.44,41.965,42.44,929.0
2011-12-12,41.695,41.845,41.365,41.605,2492.8
2011-12-13,41.875,42.32,41.31,41.31,4576.0
2011-12-14,41.19,41.19,40.505,40.655,3885.0
2011-12-15,41.04,41.04,40.505,40.655,2459.6
2011-12-16,40.77,41.485,40.68,41.485,4028.2
2011-12-19,41.725,41.785,41.19,41.19,400.0
2011-12-20,41.545,41.995,41.545,41.875,251.4
2011-12-21,41.845,42.17,41.725,42.17,1868.8
2011-12-22,42.195,42.735,42.195,42.735,1855.2
2011-12-23,42.925,43.105,42.865,42.925,7060.0
2011-12-28,42.595,42.595,42.595,42.595,100.0
2011-12-29,42.265,42.505,42.265,42.505,464.2
2011-12-30,42.595,43.075,42.595,43.045,3426.0
2012-01-03,43.885,44.395,43.735,44.305,7859.4
2012-01-04,44.275,44.545,44.155,44.545,890.4
2012-01-05,44.155,44.395,44.155,44.305,502.0
2012-01-06,44.425,44.425,43.945,43.975,2483.0
2012-01-09,44.095,44.095,43.855,43.915,7005.4
2012-01-10,44.695,44.815,44.185,44.245,2768.0
2012-01-11,44.125,44.125,43.555,43.615,584.0
2012-01-12,43.645,43.675,43.105,43.165,1577.2
2012-01-13,42.895,43.105,42.535,43.105,7155.0
2012-01-16,43.345,43.345,42.985,43.135,513.2
2012-01-17,43.405,43.405,43.045,43.075,566.0
2012-01-18,43.135,43.735,43.135,43.435,1281.4
2012-01-19,43.735,43.765,43.555,43.615,2405.8
2012-01-20,43.645,43.645,43.405,43.615,13587.0
2012-01-23,43.765,44.545,43.765,44.515,971.8
2012-01-24,44.305,44.305,44.065,44.185,406.0
2012-01-25,44.035,44.695,44.035,44.695,600.0
2012-01-26,44.575,44.575,44.215,44.365,996.8
2012-01-27,44.335,44.575,44.305,44.545,1041.0
2012-01-30,44.095,44.335,44.095,44.275,1185.6
2012-01-31,44.545,44.545,44.005,44.335,1928.0
2012-02-01,44.545,44.545,44.245,44.335,3032.8
2012-02-02,44.215,44.515,44.215,44.335,294.8
2012-02-03,44.635,45.025,44.635,45.025,410.0
2012-02-06,44.905,44.965,44.785,44.965,264.8
2012-02-07,44.905,44.905,44.395,44.635,3754.0
2012-02-08,44.725,44.875,44.425,44.635,845.8
2012-02-09,44.755,44.755,44.305,44.305,1908.8
2012-02-10,44.155,44.155,43.735,43.855,3735.0
2012-02-13,44.275,44.365,44.155,44.215,1412.0
2012-02-14,44.305,44.425,44.155,44.245,647.6
2012-02-15,44.395,44.545,44.305,44.545,1681.0
2012-02-16,44.545,45.295,44.545,45.295,1220.0
2012-02-17,45.565,45.595,45.325,45.355,889.0
2012-02-21,45.655,45.895,45.565,45.745,1796.0
2012-02-22,45.925,46.225,45.865,46.135,1758.8
2012-02-23,46.195,46.465,46.045,46.465,1746.4
2012-02-24,46.585,46.585,46.375,46.435,1255.6
2012-02-27,46.405,46.405,45.985,46.135,1346.0
2012-02-28,46.105,46.315,46.045,46.075,757.0
2012-02-29,46.315,46.345,45.745,45.745,828.8
2012-03-01,45.805,46.195,45.805,46.165,2007.4
2012-03-02,46.225,46.225,45.535,45.565,436.8
2012-03-05,45.685,45.685,44.995,45.085,6072.8
2012-03-06,44.545,44.545,43.525,43.825,1360.0
2012-03-07,43.855,44.245,43.735,44.215,510.0
2012-03-08,44.545,44.605,44.395,44.605,522.8
2012-03-09,44.635,44.875,44.635,44.665,400.0
2012-03-12,44.605,44.605,44.065,44.125,759.0
2012-03-13,44.125,44.515,44.125,44.365,334.0
2012-03-14,44.755,44.815,43.945,44.095,692.0
2012-03-15,44.275,44.665,44.065,44.065,464.0
2012-03-16,44.215,44.515,44.215,44.485,881.0
2012-03-19,44.425,44.725,44.425,44.725,309.6
2012-03-20,44.395,44.485,44.155,44.215,810.0
2012-03-21,44.155,44.155,43.945,44.095,827.2
2012-03-22,43.795,43.825,43.345,43.345,1256.6
2012-03-23,43.885,43.885,43.825,43.825,75.8
2012-03-26,44.155,44.215,44.035,44.125,1097.0
2012-03-27,44.13,44.13,43.795,43.795,148.0
2012-03-28,43.735,43.735,43.165,43.165,927.4
2012-03-29,43.255,43.255,42.41,42.92,2672.2
2012-03-30,43.04,43.1,42.95,42.95,370.8
2012-04-02,43.07,43.495,43.07,43.495,1569.0
2012-04-03,43.13,43.13,42.77,42.86,1059.8
2012-04-04,42.285,42.44,41.685,41.865,1977.0
2012-04-05,41.685,41.835,41.32,41.41,3143.0
2012-04-09,40.925,41.29,40.895,40.925,778.2
2012-04-10,40.865,40.895,39.99,39.99,874.4
2012-04-11,40.415,40.775,40.415,40.625,462.8
2012-04-12,40.625,41.2,40.625,41.14,2001.0
2012-04-13,41.08,41.08,40.685,40.685,410.8
2012-04-16,40.865,40.865,40.565,40.565,696.4
2012-04-17,40.685,41.23,40.685,40.685,30.8
2012-04-18,40.805,40.865,40.775,40.865,34.0
2012-04-19,40.96,41.14,40.865,40.96,394.6
2012-04-20,41.32,41.38,41.14,41.14,486.0
2012-04-23,40.745,40.865,40.355,40.865,947.4
2012-04-24,40.745,40.775,40.625,40.685,1183.6
2012-04-25,41.2,41.2,40.685,41.05,759.2
2012-04-26,41.23,41.925,41.23,41.925,1115.8
2012-04-27,41.985,42.285,41.895,42.285,500.0
2012-04-30,42.225,42.8,42.225,42.8,651.0
2012-05-01,43.07,43.405,43.04,43.405,1754.0
2012-05-02,42.98,42.98,42.56,42.56,1047.0
2012-05-03,42.315,42.315,41.56,41.835,883.6
2012-05-04,41.11,41.11,40.625,40.745,2423.8
2012-05-07,40.565,40.715,40.325,40.715,1458.0
2012-05-08,40.02,40.08,39.63,40.05,3340.6
2012-05-09,39.87,40.385,39.69,40.17,1473.6
2012-05-10,40.385,40.535,40.325,40.325,300.6
2012-05-11,40.475,40.475,39.99,39.99,726.0
2012-05-14,39.54,39.54,38.905,38.935,1627.8
2012-05-15,38.935,38.935,38.3,38.3,1071.6
2012-05-16,38.69,38.935,38.15,38.33,1115.6
2012-05-17,38.54,38.54,38.18,38.18,1429.0
2012-05-18,38.39,38.51,38.3,38.3,2707.0
2012-05-22,38.935,39.205,38.935,39.205,908.0
2012-05-23,38.6,39.175,38.33,38.785,1010.0
2012-05-24,39.295,39.415,38.875,38.875,971.0
2012-05-25,39.115,39.48,39.115,39.48,838.6
2012-05-28,39.6,39.6,39.325,39.57,1091.8
2012-05-29,39.69,40.14,39.69,39.9,671.4
2012-05-30,39.265,39.265,38.66,38.66,1072.4
2012-05-31,38.69,38.875,38.3,38.875,374.8
2012-06-01,38.12,38.12,37.695,37.755,1063.0
2012-06-04,37.755,37.755,37.305,37.575,1062.0
2012-06-05,37.575,38.3,37.575,38.24,2749.8
2012-06-06,38.69,39.355,38.69,39.085,1304.2
2012-06-07,39.78,39.81,39.235,39.235,1055.4
2012-06-08,38.51,38.875,38.51,38.875,1826.0
2012-06-11,39.085,39.085,38.27,38.33,3421.2
2012-06-12,38.3,38.63,38.3,38.48,557.6
2012-06-13,38.785,38.875,38.57,38.875,569.0
2012-06-14,38.755,38.995,38.755,38.875,2433.4
2012-06-15,39.115,39.355,39.115,39.355,702.8
2012-06-18,39.235,39.385,39.235,39.325,715.0
2012-06-19,39.9,39.93,39.9,39.93,3495.6
2012-06-20,39.9,39.9,39.51,39.6,1482.6
2012-06-21,39.265,39.265,37.905,37.905,1864.6
2012-06-22,38.18,38.18,37.905,37.935,2325.0
2012-06-25,37.67,37.67,37.15,37.305,1764.0
2012-06-26,37.22,37.46,37.22,37.46,1792.0
2012-06-27,37.92,38.07,37.92,38.04,487.0
2012-06-28,38.225,39.135,38.13,39.105,1498.4
2012-06-29,39.99,39.99,39.655,39.745,1008.0
2012-07-03,40.535,40.995,40.535,40.905,969.4
2012-07-04,40.78,41.205,40.78,41.175,3204.2
2012-07-05,41.085,41.085,40.415,40.415,11227.6
2012-07-06,39.835,39.835,39.595,39.835,588.8
2012-07-09,39.625,39.655,39.26,39.26,508.8
2012-07-10,39.47,39.47,38.8,38.8,1242.2
2012-07-11,38.71,39.5,38.71,39.44,2746.2
2012-07-12,39.045,39.045,38.495,38.955,4006.6
2012-07-13,38.955,39.26,38.955,39.26,551.6
2012-07-16,39.23,39.745,39.23,39.685,1631.4
2012-07-17,39.9,39.99,39.9,39.99,227.6
2012-07-18,40.08,40.325,40.05,40.235,1521.8
2012-07-19,40.475,40.72,40.355,40.69,3792.8
2012-07-20,40.235,40.325,40.17,40.295,3226.0
2012-07-23,41.175,42.21,41.175,42.21,1659.6
2012-07-24,42.21,42.305,41.575,41.725,1107.4
2012-07-25,41.175,41.725,41.175,41.605,3372.0
2012-07-26,41.97,42.245,41.875,42.245,414.2
2012-07-27,42.64,43.035,42.64,43.035,2961.0
2012-07-30,43.035,43.25,42.85,42.945,285.0
2012-07-31,43.035,43.035,42.305,42.305,2126.4
2012-08-01,42.455,42.67,42.305,42.64,682.0
2012-08-02,42.245,42.245,41.665,41.665,2133.6
2012-08-03,42.515,42.55,42.425,42.455,4802.2
2012-08-07,43.28,43.49,43.28,43.49,740.0
2012-08-08,43.37,43.46,43.125,43.125,3203.6
2012-08-09,43.37,43.615,43.37,43.49,901.6
2012-08-10,43.22,43.37,43.185,43.37,1699.6
2012-08-13,43.49,43.645,43.25,43.25,1442.0
2012-08-14,43.43,43.615,43.43,43.615,2533.2
2012-08-15,43.43,43.555,43.43,43.52,2539.6
2012-08-16,43.585,43.92,43.585,43.89,1307.2
2012-08-17,44.07,44.225,44.07,44.16,557.4
2012-08-20,44.07,44.285,44.07,44.19,2523.0
2012-08-21,44.435,44.74,44.375,44.405,1395.0
2012-08-22,44.465,44.465,44.01,44.315,3586.2
2012-08-23,44.19,44.19,43.765,43.795,766.0
2012-08-24,43.735,44.1,43.705,43.98,3802.0
2012-08-27,44.01,44.225,43.89,44.225,698.6
2012-08-28,44.16,44.19,43.795,43.825,821.0
2012-08-29,43.735,43.735,43.49,43.49,3008.8
2012-08-30,43.37,43.37,43.37,43.37,2.0
2012-08-31,43.28,43.49,43.28,43.43,4425.0
2012-09-04,43.34,43.34,42.945,43.065,3381.8
2012-09-05,43.25,43.31,43.185,43.185,446.0
2012-09-06,43.765,43.95,43.735,43.735,630.0
2012-09-07,44.16,44.59,44.16,44.59,1520.8
2012-09-10,44.62,44.83,44.62,44.62,522.0
2012-09-11,44.71,44.77,44.59,44.59,2189.4
2012-09-12,44.955,44.955,44.56,44.62,443.0
2012-09-13,44.71,45.195,44.59,44.77,5122.2
2012-09-14,45.595,46.08,45.595,45.835,3906.0
2012-09-17,45.9,45.96,45.53,45.53,1939.0
2012-09-18,45.195,45.38,44.925,44.985,1034.2
2012-09-19,45.075,45.075,44.56,44.71,2237.0
2012-09-20,44.405,44.83,44.405,44.83,1379.4
2012-09-21,45.045,45.105,44.925,44.925,2362.8
2012-09-24,44.47,44.5,44.19,44.225,1270.8
2012-09-25,44.27,44.39,44.27,44.27,5780.0
2012-09-26,43.87,43.87,43.655,43.745,16536.6
2012-09-27,44.115,44.175,43.84,44.175,564.2
2012-09-28,43.84,43.84,43.595,43.715,2812.4
2012-10-01,43.995,44.42,43.995,44.36,1190.0
2012-10-02,44.455,44.455,44.24,44.33,2419.6
2012-10-03,44.205,44.205,44.115,44.115,3318.4
2012-10-04,44.24,44.24,44.145,44.145,835.8
2012-10-05,44.33,44.33,43.84,43.87,1742.6
2012-10-09,43.78,43.96,43.53,43.715,497.0
2012-10-10,43.35,43.5,43.195,43.225,1711.8
2012-10-11,43.565,43.655,43.565,43.565,2212.4
2012-10-12,43.565,43.565,43.285,43.44,3138.8
2012-10-15,43.44,43.47,43.285,43.38,4054.4
2012-10-16,44.055,44.24,43.96,43.96,186.8
2012-10-17,44.605,44.7,44.545,44.7,580.6
2012-10-18,44.73,44.73,44.73,44.73,4.0
2012-10-19,44.82,44.82,44.7,44.7,272.6
2012-10-22,43.96,43.96,43.685,43.81,664.4
2012-10-23,43.07,43.105,42.89,42.89,4320.4
2012-10-24,42.92,43.165,42.765,42.765,1354.4
2012-10-25,43.38,43.38,43.07,43.105,191.8
2012-10-26,43.135,43.44,43.105,43.105,1277.2
2012-10-29,43.285,43.285,43.165,43.165,11.4
2012-10-30,43.38,43.78,43.38,43.78,1948.8
2012-10-31,43.745,43.745,43.5,43.53,625.0
2012-11-01,43.53,43.93,43.53,43.87,300.6
2012-11-02,43.93,43.93,43.135,43.255,268.8
2012-11-05,43.135,43.135,43.01,43.01,1860.0
2012-11-06,42.98,43.04,42.95,42.98,3147.6
2012-11-07,42.705,42.705,42.03,42.06,1815.0
2012-11-08,41.97,41.97,41.63,41.69,4862.0
2012-11-09,41.445,41.72,41.17,41.475,513.6
2012-11-12,41.475,41.475,41.26,41.26,1611.0
2012-11-13,40.925,41.57,40.925,41.385,375.0
2012-11-14,41.23,41.23,40.835,40.895,653.8
2012-11-15,40.65,40.74,40.495,40.65,908.4
2012-11-16,40.495,40.865,40.495,40.865,256.2
2012-11-19,41.57,41.57,41.415,41.445,449.0
2012-11-20,41.54,41.54,41.23,41.415,72.0
2012-11-21,41.51,41.57,41.385,41.57,626.8
2012-11-22,41.69,41.785,41.69,41.785,52.8
2012-11-23,41.815,42.09,41.815,42.0,426.4
2012-11-26,41.905,42.12,41.72,41.72,2176.4
2012-11-27,41.935,41.935,41.415,41.415,1742.4
2012-11-28,41.14,41.72,41.14,41.72,3356.0
2012-11-29,42.03,42.03,42.03,42.03,140.0
2012-11-30,42.0,42.0,41.69,41.72,367.6
2012-12-03,42.06,42.09,42.06,42.06,214.0
2012-12-04,41.63,41.72,41.475,41.475,1820.0
2012-12-05,41.69,41.935,41.69,41.935,133.8
2012-12-06,41.72,41.875,41.63,41.63,1416.2
2012-12-07,41.875,41.875,41.445,41.445,367.8
2012-12-10,42.185,42.46,42.0,42.09,690.0
2012-12-11,42.335,42.335,42.185,42.185,1757.0
2012-12-12,42.15,42.275,42.06,42.09,6612.2
2012-12-13,41.875,41.935,41.815,41.935,1871.0
2012-12-14,41.845,41.875,41.63,41.63,694.2
2012-12-17,41.69,41.755,41.63,41.755,2485.0
2012-12-18,41.66,42.12,41.66,42.12,728.0
2012-12-19,42.52,42.52,42.335,42.365,79.0
2012-12-20,42.275,42.335,42.215,42.275,1373.4
2012-12-21,42.18,42.365,42.18,42.305,1709.6
2012-12-24,42.23,42.26,42.135,42.135,3654.6
2012-12-27,41.795,41.92,41.765,41.825,2178.2
2012-12-28,41.705,41.92,41.705,41.92,2338.0
2012-12-31,41.825,42.29,41.765,41.855,595.0
2013-01-02,42.815,42.815,42.38,42.475,12419.0
2013-01-03,42.475,42.785,42.475,42.785,48.0
2013-01-04,42.66,43.185,42.66,43.0,654.0
2013-01-07,43.03,43.03,42.815,42.875,905.6
2013-01-08,42.755,42.755,42.57,42.69,4068.0
2013-01-09,42.66,42.785,42.57,42.66,1457.0
2013-01-10,42.755,42.785,42.63,42.785,476.6
2013-01-11,42.97,42.97,42.57,42.755,3924.4
2013-01-14,42.72,42.875,42.72,42.755,1137.0
2013-01-15,42.66,42.875,42.63,42.845,185.6
2013-01-16,42.875,42.91,42.785,42.845,577.2
2013-01-17,43.06,43.125,43.03,43.03,739.6
2013-01-18,42.97,43.4,42.97,43.4,740.6
2013-01-21,43.435,43.435,43.37,43.4,848.0
2013-01-22,43.465,43.62,43.37,43.585,239.0
2013-01-23,43.62,43.71,43.62,43.65,900.0
2013-01-24,43.895,44.02,43.805,43.925,839.6
2013-01-25,44.11,44.235,43.96,43.96,511.0
2013-01-28,43.99,44.175,43.96,44.11,390.0
2013-01-29,44.145,44.175,44.02,44.145,505.4
2013-01-30,44.175,44.175,43.74,43.74,766.0
2013-01-31,43.68,43.775,43.4,43.435,451.2
2013-02-01,43.37,43.555,43.37,43.465,1333.4
2013-02-04,43.03,43.34,43.03,43.34,356.4
2013-02-05,43.34,43.775,43.31,43.775,1823.6
2013-02-06,43.31,43.68,43.31,43.525,370.0
2013-02-07,43.62,43.62,43.4,43.555,404.0
2013-02-08,43.585,43.865,43.585,43.805,1732.4
2013-02-11,43.62,43.805,43.435,43.495,2200.2
2013-02-12,43.525,43.895,43.525,43.865,1100.4
2013-02-13,43.805,43.96,43.775,43.805,560.0
2013-02-14,43.65,43.65,43.28,43.28,251.0
2013-02-15,43.215,43.215,42.94,42.94,910.0
2013-02-19,43.095,43.495,43.095,43.495,2108.0
2013-02-20,43.555,43.585,43.28,43.37,293.4
2013-02-21,43.245,43.245,42.63,42.91,791.2
2013-02-22,43.095,43.495,43.095,43.465,268.4
2013-02-25,43.895,43.96,43.37,43.37,716.6
2013-02-26,43.125,43.185,42.94,43.185,7540.4
2013-02-27,43.28,43.865,43.28,43.65,340.8
2013-02-28,43.65,44.02,43.65,44.02,650.0
2013-03-01,43.805,44.02,43.74,44.02,192.4
2013-03-04,43.865,43.925,43.585,43.71,1142.8
2013-03-05,43.805,44.05,43.775,43.895,955.4
2013-03-06,43.96,44.265,43.835,44.205,1952.8
2013-03-07,44.175,44.855,44.175,44.825,6014.4
2013-03-08,44.825,44.885,44.67,44.885,395.6
2013-03-11,44.825,45.13,44.67,45.13,3483.8
2013-03-12,45.195,45.47,45.13,45.225,885.4
2013-03-13,45.195,45.195,44.42,44.42,14901.6
2013-03-14,44.485,45.01,44.485,45.01,3190.0
2013-03-15,45.165,45.75,45.13,45.565,486.0
2013-03-18,45.285,45.595,45.255,45.285,1124.6
2013-03-19,45.285,45.535,45.285,45.38,3040.4
2013-03-20,45.655,45.655,45.47,45.625,805.6
2013-03-21,45.595,45.595,45.1,45.1,994.2
2013-03-22,45.195,45.29,44.945,44.975,548.4
2013-03-25,45.235,45.235,44.515,44.61,1633.0
2013-03-26,44.67,44.89,44.58,44.86,490.2
2013-03-27,44.735,44.795,44.58,44.58,629.4
2013-03-28,44.33,44.735,44.33,44.735,2041.6
2013-04-01,44.58,44.735,44.455,44.455,474.8
2013-04-02,44.42,44.795,44.42,44.735,428.6
2013-04-03,44.67,44.67,43.24,43.36,1625.6
2013-04-04,43.08,43.08,42.585,42.585,1017.0
2013-04-05,42.115,42.925,42.085,42.835,340.6
2013-04-08,42.865,43.175,42.835,43.02,1054.8
2013-04-09,42.955,43.925,42.865,43.89,559.4
2013-04-10,43.985,44.39,43.985,44.175,1029.2
2013-04-11,43.985,44.08,43.645,43.645,771.6
2013-04-12,43.33,43.33,42.955,43.08,1582.4
2013-04-15,42.675,42.675,41.68,41.68,1460.8
2013-04-16,41.835,42.145,41.615,42.145,923.6
2013-04-17,41.71,41.71,41.055,41.18,2703.4
2013-04-18,41.365,41.895,41.055,41.615,945.6
2013-04-19,41.555,41.555,41.365,41.525,933.0
2013-04-22,41.49,41.93,41.49,41.895,1399.2
2013-04-23,41.93,41.93,41.65,41.835,3867.0
2013-04-24,41.96,42.71,41.96,42.71,678.6
2013-04-25,42.77,43.24,42.77,43.02,1471.0
2013-04-26,42.645,42.645,42.18,42.52,727.2
2013-04-29,42.835,43.05,42.835,42.865,304.2
2013-04-30,43.02,43.36,42.71,43.33,1153.0
2013-05-01,42.895,42.955,42.49,42.52,505.0
2013-05-02,42.585,42.835,42.425,42.645,741.6
2013-05-03,42.955,43.24,42.955,43.02,978.4
2013-05-06,43.115,43.33,43.115,43.205,1370.6
2013-05-07,43.52,43.52,43.115,43.175,3907.4
2013-05-08,43.175,43.455,43.175,43.27,1703.4
2013-05-09,43.24,43.395,43.24,43.24,330.4
2013-05-10,43.115,43.645,43.115,43.645,3150.4
2013-05-13,43.675,43.705,43.455,43.705,135.0
2013-05-14,43.58,43.89,43.58,43.735,741.6
2013-05-15,43.61,43.8,43.425,43.58,1097.4
2013-05-16,43.675,43.955,43.61,43.77,540.8
2013-05-17,43.735,44.61,43.735,44.58,4434.0
2013-05-21,44.83,45.575,44.83,45.295,765.8
2013-05-22,45.45,45.825,45.265,45.325,777.8
2013-05-23,44.61,45.17,44.61,45.075,1766.6
2013-05-24,44.83,45.11,44.83,44.95,890.8
2013-05-27,44.985,44.985,44.86,44.86,43.8
2013-05-28,45.295,45.42,45.2,45.2,1475.8
2013-05-29,45.2,45.2,44.735,45.17,680.8
2013-05-30,44.95,44.95,44.86,44.86,504.8
2013-05-31,44.705,44.765,44.515,44.545,710.4
2013-06-03,44.36,44.42,44.05,44.235,1749.6
2013-06-04,44.36,44.485,44.175,44.265,1512.4
2013-06-05,44.11,44.11,43.55,43.55,1044.8
2013-06-06,43.33,43.89,43.27,43.36,753.2
2013-06-07,43.27,43.58,43.27,43.425,649.0
2013-06-10,43.455,43.8,43.24,43.77,1042.6
2013-06-11,43.36,43.58,43.145,43.425,753.4
2013-06-12,43.395,43.395,42.77,42.8,952.6
2013-06-13,42.52,43.425,42.52,43.425,380.8
2013-06-14,43.36,43.36,43.05,43.145,435.4
2013-06-17,43.36,43.8,43.36,43.645,928.6
2013-06-18,44.235,44.42,44.205,44.39,1012.2
2013-06-19,44.205,44.36,43.985,44.015,838.6
2013-06-20,43.425,43.58,43.05,43.205,1474.0
2013-06-21,43.205,43.3,42.925,43.115,1045.4
2013-06-24,42.615,42.74,42.015,42.615,444.2
2013-06-25,42.685,43.0,42.685,42.94,966.6
2013-06-26,42.815,43.0,42.815,43.0,297.6
2013-06-27,43.095,43.345,43.095,43.22,824.4
2013-06-28,43.065,43.6,43.065,43.6,389.8
2013-07-02,43.63,43.88,43.63,43.725,9016.4
2013-07-03,44.04,44.04,43.565,43.6,1238.2
2013-07-04,43.975,43.975,43.695,43.85,2732.6
2013-07-05,43.945,43.945,43.475,43.695,2163.2
2013-07-08,43.85,44.195,43.85,44.165,2815.2
2013-07-09,44.29,44.795,44.195,44.795,1029.2
2013-07-10,44.95,44.985,44.7,44.985,2074.8
2013-07-11,45.455,45.61,45.39,45.61,565.6
2013-07-12,45.705,45.77,45.3,45.455,1053.2
2013-07-15,45.61,45.645,45.52,45.55,1842.4
2013-07-16,45.61,45.61,45.205,45.33,30499.4
2013-07-17,45.3,45.77,45.3,45.58,40885.2
2013-07-18,45.74,46.145,45.74,45.96,45692.0
2013-07-19,46.085,46.43,46.085,46.43,31031.2
2013-07-22,46.4,46.555,46.335,46.525,875.2
2013-07-23,46.43,46.62,46.4,46.46,520.6
2013-07-24,46.4,46.4,45.58,45.675,915.6
2013-07-25,45.645,46.085,45.645,45.8,644.6
2013-07-26,45.74,45.74,45.485,45.52,9057.8
2013-07-29,45.3,45.33,45.075,45.33,5019.6
2013-07-30,45.235,45.455,45.17,45.455,1192.6
2013-07-31,45.36,45.36,45.265,45.265,67.8
2013-08-01,45.55,45.925,45.52,45.83,3747.4
2013-08-02,45.74,45.865,45.675,45.83,2024.4
2013-08-06,45.77,45.77,45.11,45.265,1113.4
2013-08-07,45.265,45.265,44.825,44.89,1954.0
2013-08-08,44.855,44.95,44.7,44.825,482.0
2013-08-09,44.985,45.17,44.92,45.17,536.6
2013-08-12,44.89,44.985,44.635,44.765,470.0
2013-08-13,44.795,44.89,44.635,44.855,1534.2
2013-08-14,44.605,44.89,44.575,44.89,511.8
2013-08-15,44.795,45.075,44.605,45.075,622.0
2013-08-16,45.015,45.675,45.015,45.55,1500.2
2013-08-19,45.52,45.52,44.635,44.635,6132.0
2013-08-20,44.635,44.92,44.635,44.855,4601.8
2013-08-21,44.67,44.795,44.32,44.7,11778.8
2013-08-22,45.045,45.075,44.92,45.045,648.4
2013-08-23,45.17,45.36,45.14,45.205,5436.8
2013-08-26,45.33,45.39,45.045,45.075,1762.0
2013-08-27,45.075,45.36,44.89,44.985,5729.6
2013-08-28,45.045,45.675,45.045,45.61,5787.6
2013-08-29,45.58,45.61,45.36,45.36,7934.6
2013-08-30,45.36,45.55,45.3,45.36,795.4
2013-09-03,45.52,45.61,45.36,45.425,803.0
2013-09-04,45.36,45.58,45.36,45.58,866.2
2013-09-05,45.675,46.24,45.675,46.24,3629.4
2013-09-06,46.4,46.4,45.925,45.99,934.4
2013-09-09,45.99,46.085,45.99,46.02,138.4
2013-09-10,45.96,45.96,45.61,45.74,597.8
2013-09-11,45.645,45.865,45.61,45.74,1999.6
2013-09-12,45.77,45.925,45.61,45.675,2504.2
2013-09-13,45.705,45.865,45.705,45.77,515.2
2013-09-16,45.8,45.925,45.705,45.77,584.0
2013-09-17,45.865,45.96,45.74,45.8,691.4
2013-09-18,45.8,46.055,45.55,46.055,1302.8
2013-09-19,45.8,45.83,45.675,45.705,860.8
2013-09-20,45.99,45.99,45.61,45.61,1074.8
2013-09-23,45.485,45.61,45.39,45.58,751.2
2013-09-24,45.45,45.74,45.45,45.74,907.6
2013-09-25,45.715,46.0,45.685,45.715,416.4
2013-09-26,45.65,46.095,45.65,46.035,479.6
2013-09-27,46.035,46.16,45.94,45.94,332.8
2013-09-30,45.59,46.0,45.59,45.685,1759.6
2013-10-01,45.65,46.19,45.65,46.065,889.8
2013-10-02,45.81,45.94,45.745,45.81,508.2
2013-10-03,45.845,45.905,45.115,45.305,814.6
2013-10-04,45.305,45.65,45.24,45.555,793.4
2013-10-07,45.21,45.62,45.115,45.525,669.0
2013-10-08,45.81,45.81,45.08,45.175,577.6
2013-10-09,45.175,45.24,44.89,45.24,850.4
2013-10-10,45.81,46.13,45.81,46.095,669.0
2013-10-11,46.32,46.54,46.19,46.415,3184.0
2013-10-15,46.16,46.255,46.0,46.0,486.0
2013-10-16,46.285,46.445,46.16,46.35,580.4
2013-10-17,46.32,46.635,46.32,46.635,935.2
2013-10-18,46.765,47.175,46.765,47.145,1194.8
2013-10-21,47.05,47.335,46.92,46.92,732.0
2013-10-22,47.175,47.175,46.795,46.86,389.2
2013-10-23,46.825,46.825,46.635,46.635,619.4
2013-10-24,46.57,46.955,46.57,46.955,183.6
2013-10-25,47.015,47.49,47.015,47.49,2272.2
2013-10-28,47.525,47.525,47.27,47.27,1146.0
2013-10-29,47.46,47.65,47.46,47.65,1536.8
2013-10-30,47.745,47.745,47.205,47.43,408.4
2013-10-31,47.43,47.59,47.335,47.335,158.6
2013-11-01,47.27,47.3,47.015,47.015,488.6
2013-11-04,47.015,47.05,46.89,47.015,501.0
2013-11-05,47.08,47.145,47.05,47.05,552.8
2013-11-06,47.335,47.335,46.73,46.955,163.6
2013-11-07,46.795,46.795,46.19,46.225,525.8
2013-11-08,46.475,46.86,46.225,46.225,151.6
2013-11-11,46.765,46.92,46.54,46.7,188.0
2013-11-12,46.54,46.57,46.32,46.32,525.0
2013-11-13,46.54,46.57,46.445,46.57,5413.8
2013-11-14,46.57,47.11,46.445,46.445,172.2
2013-11-15,47.05,47.555,47.05,47.43,1830.0
2013-11-18,47.525,47.525,47.08,47.11,452.4
2013-11-19,47.015,47.335,46.985,47.335,184.8
2013-11-20,47.24,47.3,47.175,47.27,1303.2
2013-11-21,47.46,48.0,47.43,47.905,881.2
2013-11-22,47.59,47.715,47.59,47.62,2996.4
2013-11-25,47.49,47.59,47.335,47.49,1540.6
2013-11-26,47.365,47.43,47.175,47.43,1842.4
2013-11-27,47.05,47.05,46.795,46.825,3051.6
2013-11-28,46.955,46.955,46.73,46.795,942.8
2013-11-29,47.27,47.49,47.27,47.27,373.6
2013-12-02,47.175,47.59,47.175,47.43,562.4
2013-12-03,47.335,47.62,47.335,47.555,289.0
2013-12-04,47.43,47.62,47.27,47.27,1138.8
2013-12-05,47.43,47.685,47.43,47.62,492.2
2013-12-06,47.46,47.555,47.43,47.46,5268.0
2013-12-09,47.555,47.685,47.49,47.555,303.4
2013-12-10,47.525,47.81,47.525,47.81,2125.6
2013-12-11,47.62,47.62,46.89,47.205,434.2
2013-12-12,46.86,47.015,46.825,46.955,774.8
2013-12-13,46.7,46.92,46.7,46.765,2103.0
2013-12-16,46.825,46.92,46.73,46.825,113.8
2013-12-17,46.67,46.89,46.605,46.7,2780.2
2013-12-18,46.7,47.27,46.7,46.985,1751.8
2013-12-19,47.205,47.78,47.205,47.745,614.8
2013-12-20,48.065,48.16,47.745,47.84,920.4
2013-12-23,47.87,48.095,47.81,48.03,1298.6
2013-12-24,47.97,48.065,47.935,48.03,453.0
2013-12-27,48.13,48.29,48.095,48.29,613.8
2013-12-30,48.255,48.255,48.03,48.255,74.8
2013-12-31,48.03,48.35,48.03,48.29,2033.0
2014-01-02,48.065,48.065,47.775,47.905,826.6
2014-01-03,47.84,47.84,47.455,47.49,896.8
2014-01-06,47.615,47.615,47.23,47.455,3299.2
2014-01-07,47.49,47.97,47.49,47.905,1003.4
2014-01-08,47.97,48.0,47.84,47.905,887.6
2014-01-09,47.84,47.87,47.49,47.52,7562.6
2014-01-10,47.87,48.13,47.745,48.065,4065.6
2014-01-13,48.03,48.03,47.36,47.425,2493.8
2014-01-14,47.585,47.71,47.55,47.585,451.0
2014-01-15,47.52,47.84,47.52,47.775,263.8
2014-01-16,47.68,48.0,47.65,47.935,2401.8
2014-01-17,47.97,48.225,47.935,48.16,891.0
2014-01-20,48.065,48.32,48.065,48.29,876.0
2014-01-21,48.51,48.51,48.16,48.35,561.4
2014-01-22,48.16,48.51,48.03,48.51,878.2
2014-01-23,48.415,48.48,48.16,48.16,1181.4
2014-01-24,48.0,48.0,47.585,47.87,4028.6
2014-01-27,47.585,47.585,47.04,47.295,4618.2
2014-01-28,47.295,47.615,47.295,47.615,722.6
2014-01-29,47.36,47.36,47.07,47.135,1029.4
2014-01-30,47.425,47.615,47.36,47.615,561.4
2014-01-31,47.135,47.745,47.135,47.23,78.2
2014-02-03,47.52,47.52,46.85,46.88,6017.6
2014-02-04,46.975,47.105,46.85,46.85,143.6
2014-02-05,47.295,47.68,47.295,47.68,222.4
2014-02-06,47.65,48.51,47.65,48.415,469.2
2014-02-07,48.415,48.415,48.0,48.225,781.4
2014-02-10,48.32,48.32,48.065,48.065,757.6
2014-02-11,48.095,48.32,48.095,48.29,4326.8
2014-02-12,48.48,48.765,48.48,48.765,160.8
2014-02-13,48.64,48.99,48.605,48.925,523.8
2014-02-14,48.765,48.99,48.765,48.83,725.0
2014-02-18,48.925,49.12,48.895,49.025,878.4
2014-02-19,49.185,49.6,49.185,49.6,846.8
2014-02-20,49.375,49.44,49.28,49.44,183.4
2014-02-21,49.405,49.505,49.345,49.345,531.6
2014-02-24,49.345,49.95,49.345,49.82,90592.4
2014-02-25,49.665,49.665,49.405,49.535,3774.4
2014-02-26,49.565,49.565,49.375,49.565,210.6
2014-02-27,49.375,49.375,49.085,49.15,70552.8
2014-02-28,49.15,49.665,49.15,49.63,181.6
2014-03-03,49.245,50.015,49.245,49.665,2972.2
2014-03-04,49.82,50.045,49.725,49.885,812.2
2014-03-05,49.76,49.82,49.535,49.695,151.0
2014-03-06,49.725,49.79,49.565,49.665,472.4
2014-03-07,49.76,50.205,49.76,50.175,473.2
2014-03-10,50.11,50.43,50.11,50.205,558.6
2014-03-11,50.3,50.3,49.76,50.045,949.4
2014-03-12,49.375,49.725,49.375,49.665,310.0
2014-03-13,49.855,49.95,49.535,49.565,365.0
2014-03-14,49.535,49.82,49.535,49.6,1322.6
2014-03-17,50.015,50.015,49.665,49.79,416.4
2014-03-18,49.855,50.525,49.855,50.525,740.4
2014-03-19,50.59,50.59,50.335,50.335,503.6
2014-03-20,50.335,50.655,50.335,50.56,283.8
2014-03-21,50.525,51.005,50.525,51.005,2382.0
2014-03-24,51.23,51.23,50.72,50.975,2100.6
2014-03-25,51.105,51.105,50.78,50.845,2732.0
2014-03-26,51.05,51.115,50.6,50.6,665.2
2014-03-27,50.79,51.115,50.79,51.115,342.4
2014-03-28,51.405,51.66,51.37,51.565,1136.8
2014-03-31,51.63,51.95,51.63,51.79,395.4
2014-04-01,51.855,51.95,51.82,51.95,1434.4
2014-04-02,51.82,52.24,51.82,52.11,552.2
2014-04-03,52.34,52.435,52.175,52.435,907.0
2014-04-04,52.465,52.755,52.37,52.53,507.6
2014-04-07,52.37,52.565,52.08,52.11,3699.6
2014-04-08,52.015,52.855,52.015,52.855,566.6
2014-04-09,52.92,53.11,52.885,52.985,2076.0
2014-04-10,52.985,53.335,52.855,53.21,296.2
2014-04-11,52.79,53.08,52.79,52.79,152.6
2014-04-14,53.175,53.53,53.175,53.21,756.2
2014-04-15,53.175,53.855,53.175,53.335,1207.6
2014-04-16,53.565,54.175,53.565,53.885,1167.6
2014-04-17,54.145,54.95,53.98,54.82,1158.6
2014-04-21,54.725,54.82,54.465,54.595,1454.0
2014-04-22,54.595,54.785,54.435,54.69,11719.6
2014-04-23,54.785,55.045,54.785,54.95,776.0
2014-04-24,54.885,55.015,54.66,54.725,3462.4
2014-04-25,54.37,54.37,53.98,54.27,1372.8
2014-04-28,54.335,54.435,54.11,54.205,422.4
2014-04-29,54.56,55.335,54.56,55.11,2633.6
2014-04-30,54.95,54.95,54.53,54.755,1913.0
2014-05-01,54.755,54.755,54.37,54.56,736.0
2014-05-02,54.495,54.885,54.495,54.785,415.8
2014-05-05,54.785,54.785,54.465,54.56,840.4
2014-05-06,54.56,54.56,54.27,54.305,866.0
2014-05-07,54.785,55.015,54.56,54.95,3159.6
2014-05-08,54.785,54.885,53.755,53.855,1596.0
2014-05-09,53.95,53.95,53.305,53.435,1838.8
2014-05-12,53.66,54.145,53.66,54.11,806.8
2014-05-13,54.53,54.625,54.27,54.625,1718.6
2014-05-14,54.725,54.915,54.625,54.885,504.6
2014-05-15,54.56,54.56,53.915,54.305,668.8
2014-05-16,54.08,54.27,53.855,53.98,2254.6
2014-05-20,54.11,54.205,53.915,54.205,209.8
2014-05-21,54.175,54.785,54.175,54.785,1214.0
2014-05-22,54.755,55.015,54.625,54.785,445.6
2014-05-23,54.725,54.785,54.625,54.69,694.0
2014-05-26,54.725,54.785,54.625,54.625,1212.2
2014-05-27,54.69,54.69,54.145,54.205,410.2
2014-05-28,54.145,54.465,54.11,54.27,79.6
2014-05-29,54.495,54.56,54.015,54.08,547.8
2014-05-30,54.335,54.625,54.335,54.625,223.2
2014-06-02,54.53,54.915,54.53,54.82,512.4
2014-06-03,54.82,55.24,54.82,55.175,585.8
2014-06-04,55.205,55.495,55.015,55.335,628.8
2014-06-05,55.465,55.495,55.24,55.335,3487.2
2014-06-06,55.305,55.495,55.27,55.4,726.6
2014-06-09,55.365,55.625,55.365,55.56,554.6
2014-06-10,55.4,55.655,55.335,55.655,589.2
2014-06-11,55.53,55.82,55.53,55.755,355.0
2014-06-12,55.945,56.43,55.945,56.24,951.8
2014-06-13,56.495,57.27,56.495,57.14,1567.4
2014-06-16,57.43,57.655,57.27,57.43,7077.4
2014-06-17,57.495,57.495,57.14,57.27,3161.6
2014-06-18,57.43,57.56,57.205,57.335,1016.2
2014-06-19,57.27,57.27,57.17,57.205,974.2
2014-06-20,57.43,57.43,57.205,57.365,828.8
2014-06-23,57.3,57.46,57.3,57.4,715.2
2014-06-24,57.44,57.44,56.14,56.14,2822.2
2014-06-25,56.15,56.7,56.15,56.315,1992.4
2014-06-26,56.475,56.8,56.475,56.51,111.8
2014-06-27,56.735,56.8,56.475,56.735,617.4
2014-06-30,56.765,56.96,56.54,56.96,156.2
2014-07-02,57.06,57.155,56.8,57.025,357.6
2014-07-03,57.06,57.06,56.605,56.67,1898.4
2014-07-04,56.605,56.7,56.41,56.41,1069.6
2014-07-07,56.38,56.38,55.665,55.73,769.2
2014-07-08,55.76,55.955,55.535,55.955,1270.4
2014-07-09,55.89,55.955,55.565,55.89,593.8
2014-07-10,55.47,55.565,55.405,55.47,3678.4
2014-07-11,55.21,55.24,54.95,54.95,2535.6
2014-07-14,55.08,55.47,55.08,55.37,620.2
2014-07-15,55.305,55.305,54.43,54.885,7352.0
2014-07-16,55.08,55.695,55.08,55.6,1675.4
2014-07-17,55.76,55.76,55.08,55.21,975.4
2014-07-18,55.145,55.695,55.145,55.695,322.0
2014-07-21,55.5,55.565,55.275,55.37,407.2
2014-07-22,55.5,55.99,55.5,55.955,231.0
2014-07-23,56.15,56.83,56.15,56.67,421.4
2014-07-24,56.995,57.09,56.8,56.93,772.6
2014-07-25,56.865,56.895,56.7,56.735,668.8
2014-07-28,56.635,56.635,56.345,56.41,646.0
2014-07-29,56.345,56.735,56.345,56.67,311.8
2014-07-30,56.28,56.41,55.925,56.02,1280.0
2014-07-31,55.825,55.825,54.98,55.63,6024.0
2014-08-01,55.08,55.175,54.14,54.465,1746.8
2014-08-05,54.69,54.69,54.205,54.205,667.8
2014-08-06,54.04,54.4,53.975,54.4,728.2
2014-08-07,54.365,54.365,53.715,54.04,886.8
2014-08-08,54.105,54.66,54.04,54.66,585.8
2014-08-11,54.785,54.915,54.72,54.755,760.8
2014-08-12,54.595,54.69,54.495,54.56,668.6
2014-08-13,54.66,54.66,54.335,54.335,284.2
2014-08-14,54.465,54.495,54.01,54.105,651.2
2014-08-15,54.075,54.625,53.945,54.075,766.4
2014-08-18,54.69,54.69,54.3,54.43,938.4
2014-08-19,54.53,55.305,54.465,55.175,257.4
2014-08-20,55.21,55.63,55.015,55.63,649.0
2014-08-21,55.665,55.76,55.435,55.76,792.0
2014-08-22,55.6,55.665,55.6,55.6,248.8
2014-08-25,55.73,56.15,55.695,56.085,1649.2
2014-08-26,56.15,56.475,56.12,56.38,713.0
2014-08-27,56.215,56.215,56.02,56.215,86.0
2014-08-28,56.12,56.215,56.12,56.12,269.4
2014-08-29,56.12,56.54,56.12,56.12,73.0
2014-09-02,56.445,56.445,55.925,55.99,1812.2
2014-09-03,56.085,56.315,55.99,56.315,1198.0
2014-09-04,56.215,56.215,55.435,55.435,248.8
2014-09-05,55.6,55.63,55.6,55.6,41.8
2014-09-08,55.435,55.435,54.95,55.015,815.2
2014-09-09,55.015,55.565,55.015,55.435,851.2
2014-09-10,54.885,54.98,54.72,54.72,381.2
2014-09-11,55.015,55.275,54.85,55.11,329.8
2014-09-12,55.11,55.145,54.85,54.85,1344.2
2014-09-15,54.53,54.885,54.335,54.85,200.2
2014-09-16,54.755,55.535,54.755,55.34,634.8
2014-09-17,55.21,55.21,54.495,54.755,402.0
2014-09-18,54.43,54.755,54.43,54.69,303.0
2014-09-19,54.43,54.72,53.65,53.75,1918.2
2014-09-22,53.815,53.815,53.0,53.065,845.6
2014-09-23,52.97,53.555,52.97,53.26,5833.6
2014-09-24,53.23,53.265,52.38,53.035,1260.4
2014-09-25,52.98,52.98,51.835,51.835,4239.8
2014-09-26,51.735,52.555,51.67,52.49,1995.2
2014-09-29,52.095,52.585,51.9,52.455,2314.2
2014-09-30,52.49,52.62,51.865,52.26,1608.4
2014-10-01,52.26,52.29,51.08,51.18,6068.0
2014-10-02,50.855,50.985,49.775,50.79,64156.6
2014-10-03,50.855,51.15,50.59,50.625,6624.6
2014-10-06,50.755,50.885,50.295,50.395,1908.0
2014-10-07,50.2,50.43,49.48,49.48,1947.0
2014-10-08,49.35,49.35,48.04,48.76,53252.0
2014-10-09,48.565,48.565,47.42,47.45,5838.4
2014-10-10,47.16,47.78,46.44,47.095,6332.6
2014-10-14,46.045,46.31,44.935,45.03,28504.6
2014-10-15,44.215,45.13,43.69,45.065,8748.2
2014-10-16,44.345,46.6,44.345,46.405,13707.8
2014-10-17,47.19,47.42,46.47,46.735,6040.8
2014-10-20,46.735,47.06,46.175,47.025,2906.6
2014-10-21,47.55,47.845,47.225,47.78,10502.6
2014-10-22,48.01,48.01,46.31,46.31,6079.4
2014-10-23,47.025,47.715,46.83,47.42,8409.4
2014-10-24,47.385,47.385,47.06,47.125,1741.8
2014-10-27,46.8,46.8,45.785,46.08,9196.0
2014-10-28,46.24,46.93,45.915,46.865,10146.6
2014-10-29,47.225,47.485,46.6,46.635,3685.6
2014-10-30,46.7,46.7,46.11,46.375,3020.4
2014-10-31,46.47,47.125,46.405,46.895,3544.6
2014-11-03,47.485,47.485,46.31,46.34,8690.2
2014-11-04,46.045,46.045,44.445,44.74,20204.4
2014-11-05,45.1,46.31,44.935,45.85,5152.0
2014-11-06,46.045,46.11,45.455,45.785,3978.0
2014-11-07,46.145,47.42,46.145,47.095,7259.4
2014-11-10,47.745,48.01,46.535,46.665,12625.0
2014-11-11,46.7,47.095,46.24,46.96,1860.0
2014-11-12,46.765,47.45,46.405,47.225,3221.0
2014-11-13,47.255,47.255,45.915,46.275,8442.4
2014-11-14,46.44,46.535,45.85,46.405,5771.6
2014-11-17,46.31,46.765,46.24,46.375,2681.0
2014-11-18,46.405,46.7,46.145,46.405,6608.2
2014-11-19,46.665,46.665,46.145,46.57,6715.8
2014-11-20,46.505,47.65,46.47,47.485,4387.4
2014-11-21,48.105,48.435,47.875,48.075,5348.4
2014-11-24,48.105,48.105,46.895,47.025,10968.2
2014-11-25,47.16,47.52,46.6,46.765,8738.6
2014-11-26,46.7,46.7,46.145,46.145,20868.2
2014-11-27,45.95,45.98,43.3,43.43,25167.2
2014-11-28,43.33,43.365,42.415,42.68,54875.8
2014-12-01,42.285,42.58,41.335,41.895,23570.8
2014-12-02,41.895,43.135,41.695,42.25,17546.6
2014-12-03,42.385,43.625,42.35,43.005,9825.0
2014-12-04,43.17,43.17,41.6,41.665,14230.8
2014-12-05,41.63,41.795,41.205,41.305,10305.0
2014-12-08,40.65,40.65,38.395,38.98,36492.2
2014-12-09,38.85,39.735,38.755,39.115,10938.0
2014-12-10,38.655,38.655,36.92,37.215,18971.6
2014-12-11,36.985,38.33,36.92,37.25,21914.0
2014-12-12,37.28,37.97,36.89,36.92,7849.8
2014-12-15,37.445,37.675,36.3,36.495,47393.6
2014-12-16,37.055,39.54,37.055,38.72,20825.6
2014-12-17,38.785,41.205,38.59,40.845,39983.8
2014-12-18,42.645,42.645,41.04,41.535,38912.6
2014-12-19,41.99,43.005,41.665,42.94,19684.4
2014-12-22,42.775,42.775,41.695,42.35,30206.2
2014-12-23,42.61,43.2,42.51,43.105,10018.8
2014-12-24,42.915,43.015,42.42,42.95,7809.4
2014-12-29,42.915,43.575,42.915,43.045,6430.6
2014-12-30,42.915,43.08,42.585,42.85,2208.4
2014-12-31,42.485,43.08,42.155,42.75,8639.0
2015-01-02,42.715,43.345,42.715,43.115,4663.8
2015-01-05,42.55,42.585,40.9,40.935,18526.8
2015-01-06,40.57,40.935,39.945,40.175,14068.0
2015-01-07,40.67,40.77,39.81,39.845,23727.0
2015-01-08,40.275,40.605,40.11,40.275,12132.0
2015-01-09,40.54,40.605,40.14,40.47,5456.8
2015-01-12,40.045,40.045,39.02,39.12,20647.0
2015-01-13,39.05,39.315,38.555,38.82,10999.2
2015-01-14,38.39,39.68,38.195,39.615,10174.8
2015-01-15,40.14,40.275,39.285,39.35,9482.6
2015-01-16,39.45,41.1,39.45,40.8,7033.6
2015-01-19,40.67,40.67,40.11,40.305,7940.4
2015-01-20,40.405,40.405,39.71,39.81,10015.0
2015-01-21,40.11,41.595,39.91,41.2,13977.6
2015-01-22,41.365,41.76,41.065,41.725,15467.0
2015-01-23,41.76,42.32,41.625,42.12,15227.8
2015-01-26,42.09,42.585,41.76,42.255,18776.0
2015-01-27,42.055,42.585,41.76,42.485,14483.8
2015-01-28,42.255,42.32,40.935,40.935,20008.2
2015-01-29,41.065,41.265,39.91,40.705,18724.0
2015-01-30,40.275,42.255,40.01,42.09,13597.0
2015-02-02,42.95,43.64,42.485,43.54,36017.8
2015-02-03,44.465,45.49,44.335,45.025,21117.4
2015-02-04,44.105,44.135,43.345,43.775,24732.6
2015-02-05,44.105,44.465,43.84,44.035,9640.4
2015-02-06,44.5,44.53,43.74,43.905,11436.2
2015-02-09,44.07,44.565,44.07,44.435,11432.2
2015-02-10,44.4,44.4,43.245,43.84,9135.2
2015-02-11,43.475,44.2,43.375,44.2,11354.8
2015-02-12,44.665,44.895,44.435,44.795,11609.4
2015-02-13,45.39,45.39,44.83,44.895,11281.4
2015-02-17,44.63,45.06,44.235,44.695,8191.0
2015-02-18,44.27,44.53,43.94,43.94,7465.2
2015-02-19,43.41,43.905,43.245,43.74,8343.8
2015-02-20,43.64,43.905,43.51,43.575,3105.6
2015-02-23,43.41,43.84,42.98,43.54,9175.2
2015-02-24,43.97,44.105,43.41,43.61,4058.6
2015-02-25,43.64,43.74,43.28,43.675,5636.0
2015-02-26,43.375,43.41,42.95,42.95,8618.8
2015-02-27,43.08,43.41,42.98,43.045,4968.6
2015-03-02,42.98,43.145,42.615,42.915,9317.2
2015-03-03,43.115,43.375,42.715,43.145,6645.0
2015-03-04,43.08,43.115,42.45,42.815,6943.4
2015-03-05,42.88,42.98,42.55,42.615,4626.2
2015-03-06,42.585,42.915,42.055,42.19,9064.2
2015-03-09,42.285,42.485,41.43,41.46,7814.4
2015-03-10,41.1,41.295,40.705,40.835,13797.2
2015-03-11,40.935,41.365,40.87,41.23,5334.2
2015-03-12,41.295,41.295,40.835,40.935,6418.2
2015-03-13,40.705,40.735,40.305,40.735,10897.8
2015-03-16,40.405,40.9,40.21,40.835,3751.0
2015-03-17,40.375,41.365,40.34,41.165,3058.4
2015-03-18,40.965,42.255,40.87,42.025,9600.4
2015-03-19,41.66,41.76,41.065,41.065,5038.4
2015-03-20,41.695,41.86,41.395,41.56,5853.0
2015-03-23,41.495,42.025,41.495,41.56,3835.8
2015-03-24,41.695,42.255,41.695,42.155,7612.0
2015-03-25,42.355,42.59,41.99,42.19,4614.6
2015-03-26,42.665,42.83,41.865,42.0,5715.6
2015-03-27,41.93,41.93,41.335,41.665,7207.4
2015-03-30,41.765,42.265,41.765,42.13,1289.4
2015-03-31,41.8,42.265,41.765,42.0,2722.2
2015-04-01,42.0,42.43,42.0,42.13,3849.6
2015-04-02,42.065,43.03,42.065,42.865,3341.2
2015-04-06,42.965,43.595,42.93,43.395,7072.6
2015-04-07,43.395,44.36,43.265,43.845,8939.8
2015-04-08,43.695,43.86,42.965,42.965,4466.0
2015-04-09,43.03,43.795,43.03,43.695,4178.0
2015-04-10,43.93,43.995,43.63,43.895,1745.0
2015-04-13,44.16,44.36,43.795,43.86,4852.2
2015-04-14,43.895,44.795,43.895,44.66,8977.8
2015-04-15,45.16,45.99,45.025,45.66,8193.8
2015-04-16,45.525,45.76,44.825,45.475,4403.8
2015-04-17,45.26,45.595,45.125,45.595,3841.4
2015-04-20,45.595,46.26,45.595,45.89,9463.8
2015-04-21,46.16,46.16,45.06,45.46,3729.2
2015-04-22,45.56,45.795,45.26,45.525,10150.4
2015-04-23,45.695,46.325,45.695,46.19,3117.8
2015-04-24,46.125,46.19,45.76,45.925,2077.2
2015-04-27,46.125,46.225,45.625,45.775,2384.2
2015-04-28,45.795,45.825,45.26,45.325,3013.6
2015-04-29,45.125,45.76,44.86,45.425,3430.8
2015-04-30,45.595,45.725,45.16,45.425,4120.0
2015-05-01,45.36,45.625,45.225,45.445,501.4
2015-05-04,45.46,45.625,45.26,45.425,3454.2
2015-05-05,45.725,45.925,44.73,44.76,4300.6
2015-05-06,44.36,44.36,43.465,43.615,8439.4
2015-05-07,43.53,43.595,42.865,43.065,6439.0
2015-05-08,43.53,43.795,43.065,43.715,4011.6
2015-05-11,43.795,43.795,43.095,43.33,4081.0
2015-05-12,43.33,43.465,43.03,43.065,4205.8
2015-05-13,43.065,43.13,42.43,42.715,6662.4
2015-05-14,42.665,42.795,42.43,42.465,2657.4
2015-05-15,42.23,42.865,42.1,42.865,2507.0
2015-05-19,42.63,42.73,42.13,42.23,6953.4
2015-05-20,42.43,42.565,42.2,42.265,2198.4
2015-05-21,42.53,43.295,42.53,43.265,6708.0
2015-05-22,43.13,43.165,42.83,43.13,2457.6
2015-05-25,43.065,43.065,42.795,42.865,2861.0
2015-05-26,42.7,42.7,42.23,42.265,4722.0
2015-05-27,42.165,42.33,41.93,42.165,2777.2
2015-05-28,42.03,42.1,41.73,41.965,4767.0
2015-05-29,42.0,42.1,41.73,42.1,2001.6
2015-06-01,42.165,42.165,41.765,41.965,3378.4
2015-06-02,42.0,42.6,42.0,42.53,2283.8
2015-06-03,42.465,42.465,41.965,42.015,2266.6
2015-06-04,41.7,41.765,41.0,41.235,16315.2
2015-06-05,40.935,41.7,40.935,41.235,6605.2
2015-06-08,41.1,41.1,40.035,40.1,8681.2
2015-06-09,40.235,40.965,40.235,40.9,3951.4
2015-06-10,41.3,41.435,41.165,41.235,2920.2
2015-06-11,41.3,41.3,40.8,40.9,6534.0
2015-06-12,40.7,40.7,40.235,40.235,3713.8
2015-06-15,40.035,40.3,39.9,40.235,5909.2
2015-06-16,40.2,40.535,40.07,40.535,2170.0
2015-06-17,40.865,41.165,40.335,40.57,1965.2
2015-06-18,40.435,40.535,40.335,40.335,2096.6
2015-06-19,40.435,40.5,39.8,39.87,9043.8
2015-06-22,39.9,40.8,39.9,40.57,29007.2
2015-06-23,40.57,41.3,40.57,41.265,3287.0
2015-06-24,41.095,41.8,41.095,41.7,3489.4
2015-06-25,41.61,41.61,40.87,40.935,1285.2
2015-06-26,40.67,40.77,40.5,40.67,2540.8
2015-06-29,40.03,40.1,39.66,39.765,12491.6
2015-06-30,40.065,40.235,39.595,39.895,4996.6
2015-07-02,39.73,40.13,39.53,39.93,3281.2
2015-07-03,39.765,39.93,39.56,39.73,1491.8
2015-07-06,39.225,39.53,38.99,39.06,8661.4
2015-07-07,38.99,39.63,38.455,39.53,9371.6
2015-07-08,39.195,39.695,38.62,38.79,3274.4
2015-07-09,39.26,39.425,38.355,38.385,5817.8
2015-07-10,38.69,38.855,38.05,38.12,5663.2
2015-07-13,38.385,38.385,38.05,38.285,3095.2
2015-07-14,38.12,38.79,38.05,38.62,3035.2
2015-07-15,38.42,39.09,38.255,38.42,1732.0
2015-07-16,38.62,38.725,38.355,38.49,2565.2
2015-07-17,38.52,38.52,37.885,37.915,7620.0
2015-07-20,37.885,37.915,36.98,36.98,13545.2
2015-07-21,37.11,37.615,36.875,36.875,8761.4
2015-07-22,36.675,36.675,36.205,36.275,7962.2
2015-07-23,36.34,36.34,35.57,35.97,9369.0
2015-07-24,35.97,35.97,35.335,35.4,4703.8
2015-07-27,34.965,35.1,34.595,34.73,5446.8
2015-07-28,34.695,35.5,34.63,35.365,7504.8
2015-07-29,35.4,36.005,34.895,35.94,3546.0
2015-07-30,36.14,36.91,36.14,36.875,6598.8
2015-07-31,36.91,37.01,36.64,36.745,3491.6
2015-08-04,36.34,36.845,36.205,36.405,2770.4
2015-08-05,36.675,37.08,36.04,36.105,7212.0
2015-08-06,35.94,36.575,35.57,36.54,6143.4
2015-08-07,36.34,36.81,35.835,35.835,4332.0
2015-08-10,35.835,36.81,35.77,36.81,4262.8
2015-08-11,36.305,36.61,35.77,36.61,6890.4
2015-08-12,36.51,36.745,36.14,36.54,2975.4
2015-08-13,36.205,36.34,35.5,35.6,6026.0
2015-08-14,35.735,36.005,35.435,35.47,13471.0
2015-08-17,35.235,35.365,35.065,35.13,6798.8
2015-08-18,35.03,35.03,34.63,34.895,5072.2
2015-08-19,34.695,34.695,33.59,33.725,15711.6
2015-08-20,33.355,33.62,32.85,32.885,19809.2
2015-08-21,32.55,33.05,32.415,32.515,8307.2
2015-08-24,31.475,32.045,30.135,31.24,10878.4
2015-08-25,32.28,32.515,31.54,31.54,10344.2
2015-08-26,32.145,32.145,31.34,32.11,4792.2
2015-08-27,32.615,34.225,32.615,34.16,12459.2
2015-08-28,33.925,35.2,33.925,34.795,8428.0
2015-08-31,34.63,35.97,33.79,35.805,12468.8
2015-09-01,34.695,34.73,33.96,34.09,8331.4
2015-09-02,34.46,34.46,33.155,33.96,10463.8
2015-09-03,34.06,34.63,33.855,33.99,2801.6
2015-09-04,33.42,33.79,33.385,33.655,3170.4
2015-09-08,34.09,34.26,33.725,33.855,2242.6
2015-09-09,34.225,34.325,33.42,33.455,5539.8
2015-09-10,33.385,33.99,33.385,33.79,2509.8
2015-09-11,33.42,33.49,32.785,32.95,9841.8
2015-09-14,32.65,32.715,32.38,32.38,5092.6
2015-09-15,32.58,32.785,32.345,32.38,3962.0
2015-09-16,32.715,33.825,32.715,33.825,9055.4
2015-09-17,33.825,34.56,33.655,34.09,7050.2
2015-09-18,34.73,34.73,33.155,33.59,8060.6
2015-09-21,33.96,34.53,33.79,34.53,6889.2
2015-09-22,33.825,34.225,33.62,33.755,8153.0
2015-09-23,33.99,34.025,32.985,33.02,19968.4
2015-09-24,32.745,33.155,32.645,33.085,2949.2
2015-09-25,33.425,33.625,33.12,33.185,4849.0
2015-09-28,32.985,32.985,32.105,32.105,8550.6
2015-09-29,32.105,32.745,32.105,32.34,5634.0
2015-09-30,32.44,32.645,31.865,32.51,6083.4
2015-10-01,33.05,33.29,32.17,32.305,2773.8
2015-10-02,32.105,33.185,32.0,33.185,2506.8
2015-10-05,34.61,35.895,34.575,35.83,15254.8
2015-10-06,35.965,36.98,35.83,36.775,7850.8
2015-10-07,37.32,38.095,37.185,37.795,16842.8
2015-10-08,37.96,38.91,37.625,38.705,7836.0
2015-10-09,39.145,39.145,38.335,38.37,12628.2
2015-10-13,37.385,38.265,37.215,37.625,5670.8
2015-10-14,37.59,38.2,37.59,37.96,4750.6
2015-10-15,37.655,37.93,37.115,37.76,3494.6
2015-10-16,38.165,38.165,37.655,37.76,2031.0
2015-10-19,37.215,37.42,36.575,36.745,7057.2
2015-10-20,36.81,37.555,36.81,37.25,2331.2
2015-10-21,37.15,37.15,36.64,36.775,3233.2
2015-10-22,36.945,37.49,36.88,37.285,3861.8
2015-10-23,37.35,37.35,36.64,36.775,2245.2
2015-10-26,36.88,36.88,36.0,36.065,13840.6
2015-10-27,35.725,35.725,35.22,35.49,12006.4
2015-10-28,35.56,36.575,35.39,36.065,6362.0
2015-10-29,36.37,36.88,36.235,36.27,14705.8
2015-10-30,36.335,36.335,35.695,35.725,6531.0
2015-11-02,35.49,36.335,35.455,36.335,4177.0
2015-11-03,36.405,37.455,36.405,37.25,19632.0
2015-11-04,37.35,37.49,36.71,37.015,13581.8
2015-11-05,36.88,37.555,36.775,36.81,7503.0
2015-11-06,36.605,36.64,36.135,36.305,3952.8
2015-11-09,36.505,36.505,35.86,35.86,7321.6
2015-11-10,35.725,36.03,35.355,35.695,8017.2
2015-11-11,35.56,35.56,34.845,34.95,8016.8
2015-11-12,34.475,34.845,34.27,34.27,10472.6
2015-11-13,34.07,34.95,33.93,34.54,7437.4
2015-11-16,34.44,35.795,34.44,35.695,5990.0
2015-11-17,35.725,35.965,35.42,35.455,6808.6
2015-11-18,35.66,35.83,35.185,35.32,2420.8
2015-11-19,35.42,35.56,35.085,35.085,3204.0
2015-11-20,35.285,35.285,34.51,34.54,9006.4
2015-11-23,34.27,35.115,34.27,34.61,13512.6
2015-11-24,34.88,35.66,34.88,35.455,8654.4
2015-11-25,35.15,35.725,35.05,35.355,8042.0
2015-11-26,35.185,35.39,34.915,34.915,4687.6
2015-11-27,34.78,34.88,34.27,34.27,9412.0
2015-11-30,34.54,34.845,34.54,34.745,4345.6
2015-12-01,34.745,35.39,34.745,35.32,8370.4
2015-12-02,35.05,35.15,34.1,34.235,23812.6
2015-12-03,34.61,34.675,33.93,33.93,12268.6
2015-12-04,33.595,33.795,33.185,33.355,16622.2
2015-12-07,32.85,32.85,31.425,31.63,34135.6
2015-12-08,31.02,32.035,30.785,31.63,10663.6
2015-12-09,31.865,32.88,31.765,31.97,24833.2
2015-12-10,31.665,32.645,31.595,32.305,23191.2
2015-12-11,31.73,31.73,31.19,31.255,41629.2
2015-12-14,30.985,31.155,30.445,30.95,38787.2
2015-12-15,31.155,31.865,31.155,31.765,33141.0
2015-12-16,31.63,31.935,31.46,31.935,12485.2
2015-12-17,31.8,31.8,31.225,31.595,19781.4
2015-12-18,31.425,32.105,31.425,31.97,20041.4
2015-12-21,31.8,32.275,31.495,31.53,37453.2
2015-12-22,31.495,31.73,31.225,31.63,28740.6
2015-12-23,31.92,33.39,31.92,33.325,44094.0
2015-12-24,33.425,33.53,32.945,33.115,20449.8
2015-12-29,33.185,33.185,32.705,32.845,10460.2
2015-12-30,32.535,32.74,32.025,32.06,24579.4
2015-12-31,31.92,32.295,31.92,32.23,6570.6
2016-01-04,32.125,32.33,31.445,31.955,27635.2
2016-01-05,31.82,32.16,31.615,32.09,9094.4
2016-01-06,31.58,31.58,30.965,31.035,28845.8
2016-01-07,30.42,30.69,29.665,29.77,34023.0
2016-01-08,30.04,30.45,29.425,30.21,13500.6
2016-01-11,30.075,30.075,29.155,29.425,14268.4
2016-01-12,29.63,29.735,28.605,29.425,23343.2
2016-01-13,29.8,30.005,28.505,28.775,34900.2
2016-01-14,28.81,30.04,28.54,29.94,19651.4
2016-01-15,28.505,29.12,28.365,28.95,14069.0
2016-01-18,28.95,29.05,28.64,28.745,5053.6
2016-01-19,29.22,29.29,28.265,28.64,16968.8
2016-01-20,27.855,28.335,26.66,27.99,35769.6
2016-01-21,28.025,29.665,27.82,29.53,30820.6
2016-01-22,30.69,31.135,30.52,31.1,35922.4
2016-01-25,30.655,30.93,29.665,29.665,22138.4
2016-01-26,30.145,30.76,29.8,30.555,18618.0
2016-01-27,30.35,31.41,30.075,30.83,41577.4
2016-01-28,31.99,32.47,31.27,32.365,61697.2
2016-01-29,32.705,32.81,31.955,32.675,19845.6
2016-02-01,32.195,32.195,31.445,31.855,25670.6
2016-02-02,30.965,30.965,30.42,30.83,31440.8
2016-02-03,31.065,32.09,30.315,32.06,31041.2
2016-02-04,32.23,32.81,31.885,32.16,30988.4
2016-02-05,31.99,32.295,31.785,32.16,8809.4
2016-02-08,31.75,31.99,31.17,31.445,15463.0
2016-02-09,30.965,31.035,29.8,30.11,54452.2
2016-02-10,30.075,30.28,29.39,29.39,81303.8
2016-02-11,28.775,29.565,28.71,29.425,45928.8
2016-02-12,30.21,30.655,29.835,30.28,18459.4
2016-02-16,30.93,30.93,30.18,30.69,21661.8
2016-02-17,31.205,32.195,30.965,32.195,65677.2
2016-02-18,32.57,32.675,31.65,31.955,24768.4
2016-02-19,31.27,31.615,31.065,31.445,9308.0
2016-02-22,32.16,32.47,32.06,32.33,32818.0
2016-02-23,32.025,32.33,31.34,31.375,15485.8
2016-02-24,30.795,31.885,30.76,31.82,27136.6
2016-02-25,31.615,31.68,31.0,31.615,18568.6
2016-02-26,32.265,32.91,31.99,32.295,20419.2
2016-02-29,32.57,32.91,32.47,32.775,18754.2
2016-03-01,33.185,33.425,32.845,33.185,14861.2
2016-03-02,32.98,33.63,32.705,33.63,15539.8
2016-03-03,33.87,34.52,33.7,34.28,24437.6
2016-03-04,34.585,35.375,34.52,35.135,32530.8
2016-03-07,35.305,36.23,35.2,35.955,52358.8
2016-03-08,35.885,35.885,34.86,35.065,19734.8
2016-03-09,35.51,35.75,35.2,35.2,20263.8
2016-03-10,35.065,35.34,34.62,34.93,12063.6
2016-03-11,35.58,36.025,35.51,35.885,25476.2
2016-03-14,35.405,35.645,35.135,35.61,20681.4
2016-03-15,35.2,35.785,35.1,35.785,13875.4
2016-03-16,36.055,36.435,35.92,36.195,25979.6
2016-03-17,36.535,37.015,36.435,36.81,47250.0
2016-03-18,36.705,36.845,35.99,36.125,27807.0
2016-03-21,36.055,36.365,35.85,36.025,24988.6
2016-03-22,35.955,36.435,35.85,36.125,12998.6
2016-03-23,36.195,36.26,35.17,35.27,22144.0
2016-03-24,34.65,35.715,34.475,35.545,62227.0
2016-03-28,35.58,35.615,34.96,35.51,59050.4
2016-03-29,34.89,35.44,34.82,35.27,64712.0
2016-03-30,35.715,36.235,35.645,35.75,56327.4
2016-03-31,35.51,36.235,35.51,36.13,33887.8
2016-04-01,35.545,35.545,35.06,35.13,44927.4
2016-04-04,35.27,35.305,34.68,34.75,54734.8
2016-04-05,34.58,34.715,34.37,34.405,35255.2
2016-04-06,34.75,35.27,34.65,35.27,42175.0
2016-04-07,35.095,35.305,34.715,35.06,36560.8
2016-04-08,35.58,36.095,35.58,35.75,32192.0
2016-04-11,35.925,36.305,35.785,35.82,22480.4
2016-04-12,36.06,37.645,35.925,37.37,49337.8
2016-04-13,37.645,37.68,37.095,37.3,45127.6
2016-04-14,37.405,37.475,36.96,37.3,38406.6
2016-04-15,36.75,36.855,36.44,36.58,29774.8
2016-04-18,35.51,37.13,35.51,36.925,40045.2
2016-04-19,37.165,38.025,36.855,37.99,52635.2
2016-04-20,37.82,38.645,37.715,38.335,47090.0
2016-04-21,38.545,38.715,38.3,38.545,18755.0
2016-04-22,38.61,39.235,38.61,38.99,19245.6
2016-04-25,38.89,38.89,38.13,38.335,48313.0
2016-04-26,38.68,38.785,38.405,38.545,29291.8
2016-04-27,38.99,39.265,38.545,38.89,127001.0
2016-04-28,38.82,39.335,38.545,38.68,40615.0
2016-04-29,38.855,39.13,38.405,38.715,71307.4
2016-05-02,38.68,38.68,37.785,37.99,58747.6
2016-05-03,37.475,37.475,36.615,36.99,53927.6
2016-05-04,37.27,37.51,36.44,36.75,38598.0
2016-05-05,37.51,37.68,36.545,36.785,24738.2
2016-05-06,36.51,37.475,36.44,36.89,34032.6
2016-05-09,36.715,36.715,35.99,36.165,37559.4
2016-05-10,36.44,37.06,36.44,36.89,22774.4
2016-05-11,36.645,37.645,36.305,37.44,33005.2
2016-05-12,37.82,38.3,37.025,37.475,51488.8
2016-05-13,37.37,37.82,37.235,37.3,27664.6
2016-05-16,37.925,38.405,37.82,38.335,24869.6
2016-05-17,38.37,38.99,38.335,38.61,28257.4
2016-05-18,38.61,38.82,37.99,38.235,39590.0
2016-05-19,37.715,38.2,37.44,38.2,47489.4
2016-05-20,38.37,38.68,38.3,38.58,48185.2
2016-05-24,38.82,38.855,38.335,38.545,29569.4
2016-05-25,38.785,39.37,38.715,39.3,53799.2
2016-05-26,39.61,39.645,39.095,39.3,54967.2
2016-05-27,39.235,39.51,38.99,39.475,28529.2
2016-05-30,39.61,39.61,39.165,39.235,4120.2
2016-05-31,39.335,39.785,39.265,39.58,12767.2
2016-06-01,39.2,39.51,38.89,39.51,15325.0
2016-06-02,39.235,39.855,39.13,39.855,9040.2
2016-06-03,39.89,39.99,39.58,39.82,13841.0
2016-06-06,40.095,40.575,40.095,40.575,17339.2
2016-06-07,40.855,41.475,40.785,41.405,45488.4
2016-06-08,41.75,41.855,40.51,40.575,32829.0
2016-06-09,40.13,40.51,40.13,40.13,26333.4
2016-06-10,39.715,39.92,38.75,38.855,46451.2
2016-06-13,38.61,39.475,38.44,39.095,36194.0
2016-06-14,38.99,39.405,38.61,38.82,30334.0
2016-06-15,38.645,39.13,38.475,38.715,31677.8
2016-06-16,38.3,38.405,37.715,38.2,40296.4
2016-06-17,38.405,38.82,38.405,38.61,20743.0
2016-06-20,38.955,39.44,38.855,39.3,24877.8
2016-06-21,39.06,39.645,38.955,39.545,23746.0
2016-06-22,39.785,39.785,38.855,39.06,31856.4
2016-06-23,39.44,39.645,39.235,39.645,29803.4
2016-06-24,37.99,39.065,37.745,38.645,17441.2
2016-06-27,38.265,38.37,37.435,37.605,48726.8
2016-06-28,38.545,38.61,38.335,38.51,26689.0
2016-06-29,38.96,39.655,38.96,39.55,9733.0
2016-06-30,39.375,39.72,39.135,39.55,43262.8
2016-07-04,40.105,40.31,40.0,40.245,9524.4
2016-07-05,39.86,39.93,39.27,39.72,18772.0
2016-07-06,39.41,39.755,39.235,39.69,9007.4
2016-07-07,40.105,40.105,38.995,39.1,11136.8
2016-07-08,39.585,39.86,39.41,39.585,7479.8
2016-07-11,39.825,40.105,39.655,39.655,11788.6
2016-07-12,40.14,40.73,40.14,40.625,22759.4
2016-07-13,40.52,40.695,39.825,40.14,23785.2
2016-07-14,40.52,40.59,40.175,40.245,13244.8
2016-07-15,40.38,40.38,39.965,40.035,10444.2
2016-07-18,40.0,40.07,39.72,40.07,7314.0
2016-07-19,40.14,40.14,39.86,39.895,5680.8
2016-07-20,39.825,40.275,39.69,40.175,8896.4
2016-07-21,40.21,40.695,40.21,40.275,6101.8
2016-07-22,40.485,40.485,40.14,40.38,7277.0
2016-07-25,40.21,40.21,39.27,39.305,14621.2
2016-07-26,39.165,39.48,39.03,39.445,15623.0
2016-07-27,39.48,39.755,38.61,38.75,20380.4
2016-07-28,38.82,39.235,38.82,39.165,11940.8
2016-07-29,38.89,39.55,38.855,39.445,16946.2
2016-08-02,38.82,39.065,38.44,38.82,18852.4
2016-08-03,38.96,39.825,38.855,39.755,26330.4
2016-08-04,39.655,40.275,39.655,40.035,24499.0
2016-08-05,40.245,40.485,40.07,40.485,19592.4
2016-08-08,40.8,41.56,40.8,41.285,15090.8
2016-08-09,41.355,41.56,41.11,41.215,21906.2
2016-08-10,41.25,41.32,40.865,40.935,21310.0
2016-08-11,41.18,41.665,41.11,41.49,55432.0
2016-08-12,41.56,41.91,41.455,41.735,20755.8
2016-08-15,42.045,42.185,41.91,42.08,12374.8
2016-08-16,42.08,42.08,41.77,41.945,11152.8
2016-08-17,41.84,41.84,41.385,41.595,49352.0
2016-08-18,41.77,42.36,41.77,42.255,15219.6
2016-08-19,42.36,42.36,42.115,42.115,10719.6
2016-08-22,41.77,42.01,41.56,42.01,26246.0
2016-08-23,41.875,42.29,41.875,42.255,20381.2
2016-08-24,42.115,42.325,41.77,41.805,28521.8
2016-08-25,41.665,41.875,41.49,41.595,17693.6
2016-08-26,41.735,42.15,41.49,41.7,13693.4
2016-08-29,41.56,41.77,41.49,41.595,17234.8
2016-08-30,41.735,42.115,41.455,41.63,23725.6
2016-08-31,41.525,41.56,40.765,41.04,31364.4
2016-09-01,40.765,41.32,40.765,41.005,14293.4
2016-09-02,41.355,41.7,41.25,41.595,13877.8
2016-09-06,41.63,41.7,41.355,41.385,19475.4
2016-09-07,41.595,41.875,41.49,41.56,35653.6
2016-09-08,41.91,42.6,41.665,42.565,28094.2
2016-09-09,41.945,41.945,41.18,41.285,31342.2
2016-09-12,41.04,41.42,40.83,41.32,23167.2
2016-09-13,40.97,40.97,39.755,39.825,32949.8
2016-09-14,39.72,40.275,39.55,39.72,27310.0
2016-09-15,39.86,40.45,39.86,40.21,22925.0
2016-09-16,40.07,40.21,39.825,40.21,10069.2
2016-09-19,40.555,40.59,40.175,40.245,10402.2
2016-09-20,40.07,40.31,39.86,39.86,40393.8
2016-09-21,40.14,40.45,40.07,40.45,29149.0
2016-09-22,40.9,40.97,40.73,40.765,16120.6
2016-09-23,40.73,40.9,40.14,40.245,29285.2
2016-09-26,40.31,40.45,40.21,40.275,10071.8
2016-09-27,40.14,40.14,39.615,39.65,17107.2
2016-09-28,39.965,41.325,39.79,41.29,70716.0
2016-09-29,41.29,42.37,41.29,41.99,69397.0
2016-09-30,42.265,42.37,41.92,42.055,21366.0
2016-10-03,42.195,42.3,41.57,42.125,33959.6
2016-10-04,42.3,42.405,41.71,41.99,41071.2
2016-10-05,42.44,42.965,42.44,42.755,32428.8
2016-10-06,42.93,43.245,42.755,42.825,16947.8
2016-10-07,42.895,42.895,42.335,42.65,38790.6
2016-10-11,42.93,43.035,42.86,43.0,13286.6
2016-10-12,42.86,42.86,42.615,42.755,17922.8
2016-10-13,42.475,43.07,42.195,42.965,29042.8
2016-10-14,43.105,43.315,42.545,42.72,23854.0
2016-10-17,42.65,42.685,42.405,42.475,17049.4
2016-10-18,42.86,43.035,42.65,42.965,17245.0
2016-10-19,43.105,43.77,43.105,43.56,25422.4
2016-10-20,43.315,43.77,43.21,43.56,24950.4
2016-10-21,43.595,43.975,43.525,43.8,20778.2
2016-10-24,43.735,43.835,43.315,43.595,46416.4
2016-10-25,43.595,43.8,42.93,42.93,32911.6
2016-10-26,42.615,43.035,42.405,42.79,35655.4
2016-10-27,43.175,43.595,43.07,43.14,31674.6
2016-10-28,43.0,43.21,42.44,42.51,40273.2
2016-10-31,42.37,42.405,41.815,41.85,24224.8
2016-11-01,41.99,42.09,41.36,41.64,47684.2
2016-11-02,41.255,41.43,40.625,40.94,38277.4
2016-11-03,40.94,41.185,40.555,40.59,21937.2
2016-11-04,40.555,40.87,40.175,40.45,42206.0
2016-11-07,41.045,41.255,40.94,41.185,5719.6
2016-11-08,41.115,41.57,40.905,41.08,34242.4
2016-11-09,40.835,41.745,40.8,41.71,30710.0
2016-11-10,41.675,41.815,41.29,41.43,21767.4
2016-11-11,41.185,41.185,40.275,40.66,23096.8
2016-11-14,40.695,41.045,40.38,41.01,14614.2
2016-11-15,41.57,42.23,41.465,42.16,19060.4
2016-11-16,41.955,42.3,41.745,41.85,21524.4
2016-11-17,42.23,42.755,42.195,42.265,23049.2
2016-11-18,42.265,42.685,42.265,42.65,15002.6
2016-11-21,43.175,43.7,43.175,43.7,15513.0
2016-11-22,43.77,43.905,43.35,43.7,16502.8
2016-11-23,43.455,43.94,43.385,43.8,28374.4
2016-11-24,43.77,43.905,43.665,43.735,5934.4
2016-11-25,43.455,43.49,43.07,43.245,27817.2
2016-11-28,43.28,43.385,42.545,42.58,19735.2
2016-11-29,41.99,41.99,41.465,41.85,9100.6
2016-11-30,43.63,44.57,43.63,44.22,31426.8
2016-12-01,44.955,45.165,44.115,44.15,26405.8
2016-12-02,44.08,44.29,43.87,44.15,20005.0
2016-12-05,44.36,44.57,44.185,44.22,16584.8
2016-12-06,43.94,44.395,43.905,44.36,8140.0
2016-12-07,44.15,44.395,44.01,44.255,12044.4
2016-12-08,44.395,44.395,43.975,44.29,16202.0
2016-12-09,44.5,44.535,44.36,44.5,19681.2
2016-12-12,45.445,45.79,44.955,44.955,22126.4
2016-12-13,45.375,45.79,45.095,45.685,53843.6
2016-12-14,45.41,45.41,44.675,44.71,29821.6
2016-12-15,44.57,45.13,44.535,44.955,16980.4
2016-12-16,45.305,45.615,45.235,45.615,15965.4
2016-12-19,45.65,45.79,45.445,45.55,20047.0
2016-12-20,45.65,45.755,45.34,45.34,10387.8
2016-12-21,45.48,45.585,45.27,45.305,15380.0
2016-12-22,45.375,45.55,45.375,45.48,6703.0
2016-12-23,45.655,45.655,45.125,45.16,11719.2
2016-12-28,45.16,45.335,44.985,45.09,8112.6
2016-12-29,44.985,45.16,44.845,44.985,8198.8
2016-12-30,44.985,45.02,44.6,44.6,6896.2
2017-01-03,45.055,45.62,44.705,44.915,15965.2
2017-01-04,45.16,45.265,44.88,45.23,12204.4
2017-01-05,45.3,45.375,44.845,45.02,18092.8
2017-01-06,45.09,45.09,44.67,44.88,11035.4
2017-01-09,44.565,44.565,44.215,44.285,15376.6
2017-01-10,44.355,44.355,43.9,43.935,15999.6
2017-01-11,44.075,44.145,43.69,44.04,28394.8
2017-01-12,44.285,44.355,43.655,43.795,28428.2
2017-01-13,43.69,43.935,43.62,43.935,11358.0
2017-01-16,43.865,43.935,43.725,43.9,5223.2
2017-01-17,44.145,44.215,43.935,43.935,8329.4
2017-01-18,43.725,43.76,43.445,43.515,17679.6
2017-01-19,43.62,43.725,43.48,43.48,21631.0
2017-01-20,43.865,44.285,43.795,43.88,19107.0
2017-01-23,43.655,43.655,42.88,42.95,27815.2
2017-01-24,43.055,44.005,43.055,44.005,24813.0
2017-01-25,44.11,44.285,44.005,44.04,14480.6
2017-01-26,44.25,44.25,43.725,43.76,20260.2
2017-01-27,43.69,43.69,43.02,43.09,15660.4
2017-01-30,43.055,43.055,42.005,42.285,28769.6
2017-01-31,42.32,42.355,41.97,42.215,23978.4
2017-02-01,42.46,42.495,41.865,42.18,24439.6
2017-02-02,42.215,42.39,42.11,42.285,25316.0
2017-02-03,42.355,42.705,42.215,42.46,21182.6
2017-02-06,42.495,42.53,41.55,41.585,32452.6
2017-02-07,41.44,41.585,41.055,41.23,23343.0
2017-02-08,41.16,41.44,40.67,41.44,49236.8
2017-02-09,41.9,42.18,41.865,42.04,21636.6
2017-02-10,42.46,42.74,42.285,42.46,31580.4
2017-02-13,42.355,42.425,42.075,42.285,31376.8
2017-02-14,42.355,42.635,42.18,42.6,16752.0
2017-02-15,42.565,42.81,42.53,42.67,38689.4
2017-02-16,42.95,42.95,42.705,42.845,19321.4
2017-02-17,42.775,43.055,42.565,42.985,30759.4
2017-02-21,43.195,43.37,43.16,43.265,26818.0
2017-02-22,43.09,43.09,42.32,42.32,26471.8
2017-02-23,42.67,42.705,42.285,42.32,28216.4
2017-02-24,42.145,42.145,41.195,41.195,42432.0
2017-02-27,41.3,41.655,40.985,41.655,21851.8
2017-02-28,41.23,41.515,41.23,41.37,7322.2
2017-03-01,41.655,41.935,41.44,41.83,16848.6
2017-03-02,41.655,41.97,41.55,41.76,30329.0
2017-03-03,41.795,42.04,41.76,41.865,16519.2
2017-03-06,41.83,42.145,41.515,42.145,23400.0
2017-03-07,42.145,42.215,41.935,42.18,14412.8
2017-03-08,42.075,42.215,41.075,41.09,23968.0
2017-03-09,41.09,41.55,40.74,41.3,35850.6
2017-03-10,41.585,41.585,40.88,41.23,27992.0
2017-03-13,41.16,41.405,41.09,41.3,23319.8
2017-03-14,40.985,40.985,40.53,40.635,37231.8
2017-03-15,40.95,41.655,40.95,41.515,21690.8
2017-03-16,41.585,41.69,41.44,41.585,11523.0
2017-03-17,41.655,41.865,41.335,41.335,9198.2
2017-03-20,41.125,41.405,40.915,41.195,17841.2
2017-03-21,41.335,41.405,40.705,40.81,23332.0
2017-03-22,40.705,41.195,40.53,41.125,20000.0
2017-03-23,41.02,41.37,40.775,41.16,17545.2
2017-03-24,41.475,41.475,41.09,41.265,24224.0
2017-03-27,40.81,41.405,40.81,41.39,18662.8
2017-03-28,41.53,42.13,41.39,42.13,38314.4
2017-03-29,42.025,42.59,41.955,42.52,16251.0
2017-03-30,42.305,42.305,41.285,41.285,27466.2
2017-03-31,41.32,41.495,41.105,41.285,16205.8
2017-04-03,41.39,41.46,40.755,41.215,18876.4
2017-04-04,41.215,41.705,41.145,41.705,10830.4
2017-04-05,42.025,42.235,41.6,41.6,24039.4
2017-04-06,41.885,41.955,41.745,41.885,9239.8
2017-04-07,41.85,41.92,41.6,41.6,10978.6
2017-04-10,41.705,42.305,41.705,42.2,10875.4
2017-04-11,42.2,42.2,41.67,42.06,18544.2
2017-04-12,42.06,42.235,41.705,41.815,16441.0
2017-04-13,41.745,41.815,41.32,41.355,15800.8
2017-04-17,41.355,41.78,41.32,41.745,13440.4
2017-04-18,41.6,41.85,41.215,41.425,11788.6
2017-04-19,41.495,41.53,40.86,40.86,21359.8
2017-04-20,40.93,41.285,40.72,40.755,35549.4
2017-04-21,40.65,41.035,40.58,41.035,24209.2
2017-04-24,41.285,41.355,41.0,41.105,13472.2
2017-04-25,41.18,41.635,41.105,41.635,16785.2
2017-04-26,41.425,41.85,41.23,41.25,20409.0
2017-04-27,41.145,41.18,40.19,40.65,22170.4
2017-04-28,40.86,41.215,40.615,40.825,21017.0
2017-05-01,40.79,40.79,40.435,40.65,13606.0
2017-05-02,40.72,41.0,40.545,40.685,19368.0
2017-05-03,40.65,40.93,40.58,40.72,16066.4
2017-05-04,40.4,40.4,39.415,39.66,36628.0
2017-05-05,39.73,40.58,39.625,40.58,29392.2
2017-05-08,40.685,41.18,40.545,41.145,11518.2
2017-05-09,41.215,41.215,40.51,40.755,21118.0
2017-05-10,40.965,41.39,40.755,41.215,29211.2
2017-05-11,41.39,41.39,40.755,40.79,22355.2
2017-05-12,40.79,41.0,40.685,40.825,14438.4
2017-05-15,41.355,41.565,41.145,41.18,20494.4
2017-05-16,41.32,41.39,40.545,40.615,26464.4
2017-05-17,40.545,40.545,39.765,39.8,21047.6
2017-05-18,39.59,39.98,39.345,39.8,29742.8
2017-05-19,39.945,40.79,39.945,40.72,18089.6
2017-05-23,40.755,40.825,40.545,40.65,15561.0
2017-05-24,40.435,40.615,40.085,40.295,22333.4
2017-05-25,40.19,40.615,39.415,39.625,50044.4
2017-05-26,39.625,39.695,39.415,39.555,16924.8
2017-05-29,39.555,39.625,39.52,39.52,3506.2
2017-05-30,39.38,39.38,38.85,38.955,14632.6
2017-05-31,38.78,38.78,38.355,38.53,28846.0
2017-06-01,38.635,39.38,38.6,39.185,16856.4
2017-06-02,38.99,38.99,38.495,38.675,19665.0
2017-06-05,38.6,38.815,38.46,38.71,54224.2
2017-06-06,38.53,39.13,38.495,39.025,13335.4
2017-06-07,38.955,39.095,37.86,37.895,24583.2
2017-06-08,37.79,38.075,37.615,37.685,41381.6
2017-06-09,37.755,38.39,37.755,38.32,36091.0
2017-06-12,38.53,38.99,38.18,38.285,49641.0
2017-06-13,38.39,38.495,38.04,38.495,35344.2
2017-06-14,38.39,38.39,37.365,37.365,29540.0
2017-06-15,37.225,37.44,36.875,36.875,23722.0
2017-06-16,37.015,37.4,36.875,37.365,13590.0
2017-06-19,37.4,37.615,37.26,37.295,11079.4
2017-06-20,36.84,36.875,36.165,36.415,73040.6
2017-06-21,36.45,36.875,36.13,36.205,32570.4
2017-06-22,36.24,36.555,36.13,36.13,24091.2
2017-06-23,36.095,36.555,36.095,36.52,23560.4
2017-06-26,36.665,36.7,36.235,36.415,24755.8
2017-06-27,36.61,36.75,36.395,36.575,22960.4
2017-06-28,36.715,37.0,36.54,36.86,23311.6
2017-06-29,36.965,37.0,36.47,36.575,29367.2
2017-06-30,36.68,36.68,36.185,36.36,23168.2
2017-07-04,36.715,36.75,36.22,36.255,11877.8
2017-07-05,36.22,36.22,35.51,35.65,13424.6
2017-07-06,35.65,35.97,35.4,35.65,34560.8
2017-07-07,35.365,35.365,34.835,35.19,26689.4
2017-07-10,35.155,35.44,35.01,35.365,10414.2
2017-07-11,35.33,35.65,35.045,35.65,12206.2
2017-07-12,36.115,36.325,35.72,35.83,24664.2
2017-07-13,35.795,35.9,35.65,35.72,11739.8
2017-07-14,35.935,36.115,35.76,36.115,26329.2
2017-07-17,36.115,36.255,36.005,36.005,21197.2
2017-07-18,36.185,36.185,35.97,36.115,6941.2
2017-07-19,36.22,37.105,36.185,37.07,22403.2
2017-07-20,37.32,37.46,36.825,36.895,15409.0
2017-07-21,36.93,36.93,36.27,36.47,18130.8
2017-07-24,36.43,36.47,36.22,36.29,6721.0
2017-07-25,36.505,37.14,36.505,37.07,21108.0
2017-07-26,37.14,37.57,37.0,37.105,16286.4
2017-07-27,37.035,37.46,36.93,37.425,30696.8
2017-07-28,37.355,37.5,37.0,37.035,21139.8
2017-07-31,36.965,37.18,36.645,36.895,25774.8
2017-08-01,36.895,37.07,36.395,36.825,26681.6
2017-08-02,36.715,37.105,36.61,37.0,31464.4
2017-08-03,37.14,37.355,36.505,36.68,16552.6
2017-08-04,36.895,37.285,36.645,37.265,18572.8
2017-08-08,37.105,37.32,36.825,37.035,44266.8
2017-08-09,37.035,37.105,36.825,36.825,23656.0
2017-08-10,36.93,36.93,36.185,36.255,63738.2
2017-08-11,36.255,36.29,36.04,36.15,16255.2
2017-08-14,36.15,36.43,35.935,35.97,13564.2
2017-08-15,35.9,36.005,35.65,35.76,16912.6
2017-08-16,35.72,36.04,35.365,35.365,33341.8
2017-08-17,35.33,35.51,35.225,35.26,14159.0
2017-08-18,35.19,35.33,34.905,35.19,18249.2
2017-08-21,35.19,35.19,34.655,34.69,11660.8
2017-08-22,34.765,35.12,34.765,35.045,5756.0
2017-08-23,34.905,35.615,34.905,35.545,12264.4
2017-08-24,35.4,35.58,35.295,35.475,5471.0
2017-08-25,35.545,35.545,35.26,35.295,7285.6
2017-08-28,35.295,35.295,34.835,35.01,13232.2
2017-08-29,34.87,35.295,34.655,35.225,10572.0
2017-08-30,35.155,35.475,35.045,35.365,17019.0
2017-08-31,35.365,35.72,35.26,35.685,10884.8
2017-09-01,35.72,35.935,35.545,35.9,14921.0
2017-09-05,36.115,36.22,35.51,35.83,18533.4
2017-09-06,35.97,36.255,35.935,36.075,14329.8
2017-09-07,36.04,36.04,35.83,35.865,9760.0
2017-09-08,35.83,35.83,35.365,35.475,10408.6
2017-09-11,35.44,35.83,35.44,35.685,5558.0
2017-09-12,35.72,36.255,35.72,36.235,19714.2
2017-09-13,36.36,36.93,36.36,36.93,19244.6
2017-09-14,37.07,37.39,37.07,37.285,20776.8
2017-09-15,37.32,37.32,37.0,37.14,11188.8
2017-09-18,37.105,37.5,37.07,37.285,22617.4
2017-09-19,37.605,37.815,37.535,37.78,10911.2
2017-09-20,37.855,38.42,37.815,38.385,23386.2
2017-09-21,38.315,38.92,38.28,38.88,28887.6
2017-09-22,38.845,38.92,38.525,38.81,19326.2
2017-09-25,39.025,39.63,39.025,39.595,44202.4
2017-09-26,39.555,39.63,39.27,39.595,20082.4
2017-09-27,39.8,39.905,39.3,39.905,24966.4
2017-09-28,40.015,40.015,39.62,39.695,20012.6
2017-09-29,39.585,39.695,39.515,39.515,32798.8
2017-10-02,39.155,39.37,38.98,39.37,31788.4
2017-10-03,39.3,39.585,39.3,39.55,21904.8
2017-10-04,39.515,39.55,39.155,39.155,8960.0
2017-10-05,39.3,39.48,39.19,39.3,32573.6
2017-10-06,38.87,38.94,38.585,38.655,12490.6
2017-10-10,38.94,38.94,38.69,38.69,5690.6
2017-10-11,38.765,38.765,38.48,38.655,17318.4
2017-10-12,38.44,38.62,38.3,38.3,5483.4
2017-10-13,38.48,38.655,38.405,38.405,8175.6
2017-10-16,38.655,38.73,38.405,38.405,7801.2
2017-10-17,38.44,38.515,38.335,38.405,27691.6
2017-10-18,38.515,38.55,38.085,38.085,7536.0
2017-10-19,37.87,38.085,37.835,37.98,6199.2
2017-10-20,38.05,38.05,37.765,37.94,4621.2
2017-10-23,37.98,38.12,37.69,37.765,4324.2
2017-10-24,37.8,37.905,37.48,37.48,14772.2
2017-10-25,37.405,37.515,37.155,37.225,17114.0
2017-10-26,37.335,37.48,37.05,37.335,6364.0
2017-10-27,37.3,38.335,37.225,38.335,56900.4
2017-10-30,38.405,39.015,38.335,38.98,34826.2
2017-10-31,38.98,39.585,38.94,39.48,118954.0
2017-11-01,39.8,40.23,39.73,40.05,45755.0
2017-11-02,39.98,40.015,39.44,39.585,45405.0
2017-11-03,39.585,40.05,39.585,40.015,13154.8
2017-11-06,40.085,41.195,40.085,41.12,36768.2
2017-11-07,41.23,41.265,40.905,41.105,25962.2
2017-11-08,40.905,41.515,40.835,41.23,16779.6
2017-11-09,41.015,41.55,41.015,41.445,27919.8
2017-11-10,41.445,41.585,41.05,41.195,8466.6
2017-11-13,40.98,41.085,40.48,40.585,22206.8
2017-11-14,40.335,40.335,39.405,39.44,14387.2
2017-11-15,39.05,39.335,38.835,38.98,16407.0
2017-11-16,38.905,38.94,38.585,38.62,8470.2
2017-11-17,38.94,39.05,38.69,38.765,6939.6
2017-11-20,38.73,38.73,38.3,38.44,10041.2
2017-11-21,38.55,38.73,38.405,38.515,8749.6
2017-11-22,38.8,38.94,38.62,38.765,21812.4
2017-11-23,38.655,38.835,38.655,38.8,8948.6
2017-11-24,38.94,39.085,38.8,38.87,13899.6
2017-11-27,38.69,38.73,37.98,37.98,21952.0
2017-11-28,38.05,38.23,38.015,38.015,14766.8
2017-11-29,38.015,38.23,37.765,37.98,34895.6
2017-11-30,38.3,39.015,38.3,38.87,41389.0
2017-12-01,39.155,39.585,39.015,39.23,24942.8
2017-12-04,39.085,39.155,38.62,38.69,24919.2
2017-12-05,38.585,38.8,38.55,38.69,47048.8
2017-12-06,38.44,38.55,37.94,37.98,21424.0
2017-12-07,37.98,38.335,37.98,38.155,26799.4
2017-12-08,38.405,38.44,38.155,38.335,9055.6
2017-12-11,38.44,38.765,38.37,38.655,15299.8
2017-12-12,38.8,38.8,38.3,38.405,18268.4
2017-12-13,38.335,38.335,37.94,37.94,55035.4
2017-12-14,37.8,38.05,37.37,37.37,64653.0
2017-12-15,37.515,37.55,36.905,36.905,71927.6
2017-12-18,37.015,37.585,37.015,37.225,54984.0
2017-12-19,37.335,37.37,37.085,37.155,46229.8
2017-12-20,37.19,37.73,36.975,37.69,72280.2
2017-12-21,37.585,38.23,37.335,38.12,62033.0
2017-12-22,38.01,38.3,37.87,38.155,41316.2
2017-12-27,38.51,38.725,38.475,38.655,44233.6
2017-12-28,38.725,38.975,38.655,38.94,42858.0
2017-12-29,39.085,39.085,38.795,38.905,58086.8
2018-01-02,38.94,39.73,38.905,39.73,45985.6
2018-01-03,39.91,40.45,39.84,40.34,62627.4
2018-01-04,40.415,40.415,40.02,40.235,22220.4
2018-01-05,39.91,39.91,39.3,39.37,11158.0
2018-01-08,39.445,39.48,39.01,39.3,15416.0
2018-01-09,39.445,39.805,39.335,39.55,33996.0
2018-01-10,39.625,39.84,39.37,39.445,23894.0
2018-01-11,39.625,40.415,39.585,40.125,29584.4
2018-01-12,40.09,40.38,39.84,40.02,35188.8
2018-01-15,39.945,40.235,39.91,40.2,6168.8
2018-01-16,40.165,40.165,39.48,39.515,40120.6
2018-01-17,39.55,39.84,39.37,39.66,38193.4
2018-01-18,39.625,39.695,39.23,39.265,25303.0
2018-01-19,39.12,39.23,38.725,39.155,67308.4
2018-01-22,39.19,39.445,38.975,39.41,31139.8
2018-01-23,39.55,39.805,39.37,39.66,60868.4
2018-01-24,39.73,39.73,39.23,39.48,59168.8
2018-01-25,39.765,39.765,38.905,38.975,56638.8
2018-01-26,39.085,39.085,38.83,38.905,36415.0
2018-01-29,38.76,38.76,38.15,38.15,32148.8
2018-01-30,37.79,37.825,37.035,37.035,45797.2
2018-01-31,37.14,37.14,36.745,36.855,49926.4
2018-02-01,36.785,37.035,36.35,36.64,47033.8
2018-02-02,36.28,36.28,35.67,35.67,65404.0
2018-02-05,35.275,35.81,34.735,34.805,101315.0
2018-02-06,34.375,35.275,34.015,35.165,61556.6
2018-02-07,35.2,35.235,34.555,34.66,19812.8
2018-02-08,34.66,34.915,33.545,33.545,62693.0
2018-02-09,33.69,33.765,32.43,33.405,127935.6
2018-02-12,33.765,34.375,33.725,34.16,76674.2
2018-02-13,33.98,33.98,33.585,33.725,68634.8
2018-02-14,33.365,34.41,33.185,34.265,73549.6
2018-02-15,34.66,34.695,33.725,34.16,55393.0
2018-02-16,34.445,34.695,34.3,34.52,50028.8
2018-02-20,34.52,34.77,34.41,34.52,20665.8
2018-02-21,34.48,34.84,34.375,34.375,16128.4
2018-02-22,34.625,35.095,34.41,34.59,58159.8
2018-02-23,34.77,35.2,34.735,35.2,21801.4
2018-02-26,35.345,35.67,35.095,35.525,27056.0
2018-02-27,35.415,35.67,35.02,35.02,22261.8
2018-02-28,35.13,35.235,34.015,34.015,25874.4
2018-03-01,33.94,34.085,33.475,33.635,27744.4
2018-03-02,33.405,33.765,33.295,33.725,23641.8
2018-03-05,33.62,34.66,33.62,34.59,26574.4
2018-03-06,34.805,34.84,34.375,34.48,54458.8
2018-03-07,34.445,34.66,33.98,34.05,35538.8
2018-03-08,34.195,34.3,33.94,34.195,30268.8
2018-03-09,34.445,34.445,34.16,34.375,24795.4
2018-03-12,34.34,34.52,34.05,34.34,30050.2
2018-03-13,34.41,34.695,34.375,34.445,23881.4
2018-03-14,34.77,34.915,34.48,34.52,30570.8
2018-03-15,34.695,34.805,34.12,34.445,32658.2
2018-03-16,34.52,35.49,34.48,35.31,26247.6
2018-03-19,35.275,35.275,34.59,34.66,39000.4
2018-03-20,34.84,35.095,34.84,34.915,18123.4
2018-03-21,34.985,36.1,34.95,35.99,55484.4
2018-03-22,35.525,35.56,35.13,35.2,41065.4
2018-03-23,35.345,35.45,34.625,34.66,12457.6
2018-03-26,35.055,35.13,34.585,35.055,19766.0
2018-03-27,35.195,35.45,34.87,34.94,42844.4
2018-03-28,34.94,35.16,34.435,34.505,49871.8
2018-03-29,34.905,35.485,34.795,35.485,36715.8
2018-04-02,35.23,35.23,34.505,34.795,85686.6
2018-04-03,34.905,35.16,34.545,35.16,18666.0
2018-04-04,34.76,35.305,34.47,35.305,66476.4
2018-04-05,35.375,36.79,35.34,36.68,114733.8
2018-04-06,36.535,36.86,35.99,36.245,73351.6
2018-04-09,36.535,36.535,36.045,36.045,73072.2
2018-04-10,36.535,36.97,36.39,36.825,51779.4
2018-04-11,36.825,37.51,36.825,37.26,55949.6
2018-04-12,37.365,37.51,37.22,37.44,26527.0
2018-04-13,37.655,37.945,37.55,37.655,33237.4
2018-04-16,37.62,37.655,37.26,37.295,23030.4
2018-04-17,37.33,37.765,37.295,37.585,22115.8
2018-04-18,37.985,38.89,37.945,38.745,39517.4
2018-04-19,38.85,39.32,38.6,38.67,20650.8
2018-04-20,38.455,38.455,38.09,38.235,34069.8
2018-04-23,38.055,38.815,38.055,38.815,32993.6
2018-04-24,38.78,38.85,38.165,38.455,49404.4
2018-04-25,38.165,39.035,38.125,38.96,45158.2
2018-04-26,39.14,39.32,38.995,39.32,30369.2
2018-04-27,39.175,39.43,38.995,39.07,22824.4
2018-04-30,38.925,39.175,38.815,38.89,33246.8
2018-05-01,38.745,39.105,38.705,39.07,44427.0
2018-05-02,38.96,39.54,38.96,39.395,40751.6
2018-05-03,39.14,39.14,38.6,38.635,15037.4
2018-05-04,38.6,39.07,38.49,38.89,16315.6
2018-05-07,39.36,39.72,38.995,39.035,26056.8
2018-05-08,38.815,39.14,38.125,39.035,106484.4
2018-05-09,39.505,39.755,39.14,39.175,46254.8
2018-05-10,39.32,39.32,38.925,39.14,43829.8
2018-05-11,39.215,39.505,39.215,39.36,38354.0
2018-05-14,39.575,39.94,39.505,39.9,21929.8
2018-05-15,40.085,40.085,39.685,39.885,27586.2
2018-05-16,39.865,39.9,39.575,39.865,35381.0
2018-05-17,40.085,40.555,40.045,40.535,17067.0
2018-05-18,40.48,40.555,40.3,40.5,20811.2
2018-05-22,40.625,41.095,40.155,40.225,51398.2
2018-05-23,40.045,40.19,39.61,39.72,78734.4
2018-05-24,39.395,39.575,39.175,39.32,57914.8
2018-05-25,38.705,38.815,38.09,38.67,84739.2
2018-05-28,37.945,38.67,37.945,38.525,21551.2
2018-05-29,38.6,38.995,38.6,38.89,45046.8
2018-05-30,39.07,39.575,39.07,39.54,11508.6
2018-05-31,39.285,39.865,39.175,39.575,49214.6
2018-06-01,39.575,39.83,39.215,39.215,31755.0
2018-06-04,39.32,39.395,38.27,38.415,22720.0
2018-06-05,38.415,38.85,38.415,38.56,10218.0
2018-06-06,38.525,38.56,38.125,38.31,27319.2
2018-06-07,38.56,39.07,38.525,38.96,35283.0
2018-06-08,38.925,38.96,38.455,38.67,53381.6
2018-06-11,38.67,39.14,38.6,38.995,46468.4
2018-06-12,38.96,39.07,38.745,38.78,37402.2
2018-06-13,38.745,38.89,38.525,38.6,42195.4
2018-06-14,38.815,38.89,38.635,38.67,21545.2
2018-06-15,38.56,38.56,38.165,38.235,29479.8
2018-06-18,38.2,38.925,38.2,38.78,21474.4
2018-06-19,38.345,38.745,38.235,38.415,52072.4
2018-06-20,38.6,38.925,38.6,38.89,30073.6
2018-06-21,38.67,38.705,38.165,38.31,52997.2
2018-06-22,39.035,39.395,38.995,39.175,77560.2
2018-06-25,39.07,39.07,38.6,38.635,78884.2
2018-06-26,38.775,39.47,38.775,39.32,19230.4
2018-06-27,39.645,39.97,39.605,39.645,22696.0
2018-06-28,39.57,39.605,39.315,39.46,23790.8
2018-06-29,39.79,40.115,39.68,39.9,23088.6
2018-07-03,40.115,40.335,39.715,39.825,21807.6
2018-07-04,39.9,40.08,39.825,40.005,11499.8
2018-07-05,40.08,40.115,39.605,39.605,15564.8
2018-07-06,39.495,40.26,39.425,40.225,29113.8
2018-07-09,40.37,40.48,40.26,40.48,18101.8
2018-07-10,40.7,41.065,40.665,40.955,25726.4
2018-07-11,40.59,40.955,40.335,40.59,85664.4
2018-07-12,40.7,40.845,40.445,40.845,75178.0
2018-07-13,40.845,41.285,40.845,41.065,28890.0
2018-07-16,40.77,40.77,40.3,40.41,30328.2
2018-07-17,40.26,40.515,40.08,40.3,23320.2
2018-07-18,40.08,40.155,39.79,40.005,32681.0
2018-07-19,40.005,40.59,40.005,40.335,16557.6
2018-07-20,40.335,40.335,40.005,40.115,6447.6
2018-07-23,40.26,40.26,39.97,40.1,13744.4
2018-07-24,40.045,40.625,40.045,40.37,16664.6
2018-07-25,40.515,40.625,40.19,40.515,21551.6
2018-07-26,40.41,40.7,40.225,40.665,20406.4
2018-07-27,40.59,40.7,40.19,40.19,6392.4
2018-07-30,40.515,40.7,40.48,40.555,6975.2
2018-07-31,40.515,40.7,40.3,40.625,12138.0
2018-08-01,40.48,40.7,40.225,40.625,15330.8
2018-08-02,40.515,40.88,40.155,40.735,11852.0
2018-08-03,40.625,40.81,40.555,40.665,19725.2
2018-08-07,41.1,41.135,40.155,40.19,14166.6
2018-08-08,40.045,40.045,39.68,39.79,13756.0
2018-08-09,39.86,40.225,39.825,39.935,4305.2
2018-08-10,39.825,39.935,39.39,39.77,8472.2
2018-08-13,39.79,39.9,39.35,39.495,8806.2
2018-08-14,39.605,39.68,39.39,39.48,8232.6
2018-08-15,39.135,39.135,38.15,38.37,23376.0
2018-08-16,38.475,38.695,38.475,38.515,9534.0
2018-08-17,38.585,38.77,38.37,38.73,11772.8
2018-08-20,38.73,38.88,38.695,38.805,6198.4
2018-08-21,38.985,39.315,38.84,38.84,12285.6
2018-08-22,39.24,39.68,39.24,39.39,14633.4
2018-08-23,39.315,39.425,39.315,39.425,9547.0
2018-08-24,39.645,39.715,39.39,39.46,4648.0
2018-08-27,39.535,39.86,39.535,39.79,6806.0
2018-08-28,39.86,39.86,39.28,39.35,20505.6
2018-08-29,39.495,39.495,39.35,39.425,4475.6
2018-08-30,39.315,39.535,38.695,39.095,16975.4
2018-08-31,38.915,38.95,38.405,38.475,21987.6
2018-09-04,38.66,38.66,37.82,37.82,25336.4
2018-09-05,37.71,37.75,36.945,37.6,22836.2
2018-09-06,37.53,37.53,36.875,36.875,18376.6
2018-09-07,36.58,36.91,36.18,36.91,25902.6
2018-09-10,37.13,37.345,36.69,36.69,15722.4
2018-09-11,36.62,37.055,36.325,36.985,9051.8
2018-09-12,37.2,37.31,36.765,36.875,20976.6
2018-09-13,36.835,36.985,36.58,36.91,14847.2
2018-09-14,36.945,37.165,36.8,36.835,10879.0
2018-09-17,36.875,37.055,36.58,36.58,65588.4
2018-09-18,36.8,37.24,36.765,37.2,18605.0
2018-09-19,37.24,37.495,37.09,37.345,21171.4
2018-09-20,37.42,37.42,37.055,37.165,17262.4
2018-09-21,37.31,37.495,37.275,37.455,12064.8
2018-09-24,37.75,38.295,37.75,38.185,18261.6
2018-09-25,38.445,38.515,37.93,37.965,21958.4
2018-09-26,37.815,38.105,37.41,37.485,14096.2
2018-09-27,37.775,38.365,37.775,38.365,18873.6
2018-09-28,38.215,38.545,38.07,38.145,9425.6
2018-10-01,38.475,38.915,38.435,38.805,19395.2
2018-10-02,38.84,38.875,38.4,38.475,51497.4
2018-10-03,38.51,39.205,38.51,39.205,20893.8
2018-10-04,39.095,39.095,38.545,38.82,28271.0
2018-10-05,38.765,38.765,38.325,38.475,23054.8
2018-10-09,38.51,38.655,38.255,38.62,34383.2
2018-10-10,38.435,38.435,37.3,37.335,55262.6
2018-10-11,36.895,37.115,36.31,36.38,86441.4
2018-10-12,36.86,36.86,36.015,36.345,27264.0
2018-10-15,36.49,36.53,36.16,36.16,41209.8
2018-10-16,36.2,36.675,36.16,36.6,26070.4
2018-10-17,36.53,36.53,35.87,36.125,28179.2
2018-10-18,35.87,35.87,35.465,35.485,20699.6
2018-10-19,35.76,36.27,35.76,36.05,21511.4
2018-10-22,35.98,36.015,35.72,35.87,10466.6
2018-10-23,35.32,35.32,34.4,35.135,37888.4
2018-10-24,35.32,35.32,34.035,34.035,24496.6
2018-10-25,34.365,34.95,34.145,34.695,29073.2
2018-10-26,34.365,34.84,34.145,34.62,25832.4
2018-10-29,34.805,34.805,33.41,33.705,25155.4
2018-10-30,33.485,33.815,33.23,33.78,27283.8
2018-10-31,34.4,34.84,34.07,34.11,42578.0
2018-11-01,33.96,34.44,33.89,34.29,42654.0
2018-11-02,34.585,34.585,33.485,33.815,32969.4
2018-11-05,34.035,34.695,34.035,34.695,25130.6
2018-11-06,34.805,35.025,34.585,34.88,28101.8
2018-11-07,34.915,35.025,34.475,34.77,38874.2
2018-11-08,34.695,34.73,34.145,34.255,37739.4
2018-11-09,33.705,33.925,33.045,33.67,36662.2
2018-11-12,34.0,34.07,33.045,33.12,21829.8
2018-11-13,33.045,33.375,32.495,32.605,76776.6
2018-11-14,32.97,33.155,32.42,32.75,39346.2
2018-11-15,32.68,32.935,32.605,32.825,36664.6
2018-11-16,32.9,32.97,32.42,32.715,16945.2
2018-11-19,32.57,33.155,32.46,32.825,32873.0
2018-11-20,32.495,32.495,31.87,32.055,51450.2
2018-11-21,32.35,32.75,32.35,32.42,34452.2
2018-11-22,32.42,32.605,32.35,32.46,11239.6
2018-11-23,32.02,32.02,31.1,31.395,48569.6
2018-11-26,31.505,31.835,30.99,31.1,36599.4
2018-11-27,30.99,31.065,30.66,30.66,26424.4
2018-11-28,30.66,30.77,30.26,30.44,44788.4
2018-11-29,30.55,31.065,30.515,30.99,44172.0
2018-11-30,30.735,30.955,30.44,30.845,41601.2
2018-12-03,31.58,32.385,31.14,31.615,46254.6
2018-12-04,31.615,31.69,30.92,30.99,32858.2
2018-12-05,31.175,31.87,31.14,31.725,30362.2
2018-12-06,31.03,31.03,30.185,30.48,77914.2
2018-12-07,31.14,31.32,30.405,30.515,69164.2
2018-12-10,30.515,30.515,29.595,29.89,35126.4
2018-12-11,30.295,30.77,29.705,29.815,47955.2
2018-12-12,30.15,30.7,30.11,30.26,31531.4
2018-12-13,30.33,30.625,30.26,30.44,17791.0
2018-12-14,30.15,30.33,29.745,29.855,35006.6
2018-12-17,29.745,29.925,29.045,29.155,32354.0
2018-12-18,29.085,29.12,28.68,28.755,38494.6
2018-12-19,28.9,29.56,28.79,28.935,36701.4
2018-12-20,28.755,29.23,28.275,28.425,52435.0
2018-12-21,28.425,28.645,27.985,28.02,43529.0
2018-12-24,27.88,27.88,27.175,27.215,23008.2
2018-12-27,27.9,28.49,27.49,28.23,70671.8
2018-12-28,28.42,29.045,28.42,28.715,27702.6
2018-12-31,28.9,29.12,28.64,28.935,13254.4
2019-01-02,28.53,29.825,28.305,29.53,24635.2
2019-01-03,29.53,29.715,29.085,29.455,23505.4
2019-01-04,29.975,30.345,29.935,30.27,23768.6
2019-01-07,30.53,30.75,30.16,30.49,45372.4
2019-01-08,30.865,31.12,30.565,30.64,14602.2
2019-01-09,30.975,31.085,30.53,31.065,24499.4
2019-01-10,30.975,31.42,30.75,31.31,12466.8
2019-01-11,31.27,31.345,30.935,31.27,12609.2
2019-01-14,31.12,31.42,31.12,31.31,19447.8
2019-01-15,31.42,31.75,31.38,31.715,8748.0
2019-01-16,31.75,31.825,31.345,31.64,13378.6
2019-01-17,31.455,31.975,31.42,31.825,9549.8
2019-01-18,32.125,32.31,32.01,32.235,19807.8
2019-01-21,32.345,32.345,32.01,32.05,10661.6
2019-01-22,31.9,31.9,31.235,31.27,19798.0
2019-01-23,31.42,31.495,30.68,30.865,21118.6
2019-01-24,30.865,31.27,30.68,31.195,9865.0
2019-01-25,31.38,31.53,31.235,31.345,10607.2
2019-01-28,30.975,31.24,30.835,31.205,705722.0
2019-01-29,31.38,31.695,31.38,31.605,75626.0
2019-01-30,31.715,32.01,31.625,31.795,153955.0
2019-01-31,31.925,32.035,31.455,31.52,60551.0
2019-02-01,31.65,31.65,31.19,31.285,30346.0
2019-02-04,31.19,31.52,31.04,31.5,56125.0
2019-02-05,31.465,31.79,31.41,31.44,27445.0
2019-02-06,31.375,31.76,31.345,31.62,43552.0
2019-02-07,31.565,31.565,30.85,31.085,42266.0
2019-02-08,31.085,31.105,30.67,30.82,21147.0
2019-02-11,30.775,31.005,30.625,30.885,20519.0
2019-02-12,31.225,31.285,31.025,31.235,49374.0
2019-02-13,31.35,31.935,31.265,31.75,138917.0
2019-02-14,31.82,32.21,31.73,32.065,73466.0
2019-02-15,32.315,32.68,32.31,32.665,42376.0
2019-02-19,32.685,32.94,32.61,32.84,24261.0
2019-02-20,32.82,32.98,32.795,32.945,29589.0
2019-02-21,32.93,33.025,32.685,32.74,24942.0
2019-02-22,33.025,33.195,32.96,32.965,17487.0
2019-02-25,32.91,33.255,32.885,33.205,16614.0
2019-02-26,33.28,33.56,33.27,33.42,38530.0
2019-02-27,33.56,33.695,33.345,33.605,34209.0
2019-02-28,33.635,33.65,33.145,33.205,98366.0
2019-03-01,33.405,33.73,33.39,33.575,44737.0
2019-03-04,33.515,33.56,32.765,33.175,47816.0
2019-03-05,33.345,33.455,33.11,33.21,26570.0
2019-03-06,33.165,33.345,33.035,33.125,15815.0
2019-03-07,33.145,33.31,33.05,33.19,8362.0
2019-03-08,32.71,32.74,32.31,32.74,35334.0
2019-03-11,32.835,33.16,32.82,32.94,14239.0
2019-03-12,33.05,33.255,33.05,33.14,23020.0
2019-03-13,33.325,33.61,33.325,33.54,21100.0
2019-03-14,33.635,33.835,33.53,33.57,25350.0
2019-03-15,33.56,33.655,33.41,33.41,11892.0
2019-03-18,33.525,33.97,33.51,33.925,31071.0
2019-03-19,34.055,34.07,33.595,33.595,30521.0
2019-03-20,33.595,34.14,33.525,33.995,52087.0
2019-03-21,33.87,34.27,33.865,34.16,6538.0
2019-03-22,33.955,33.97,33.34,33.47,21164.0
2019-03-25,33.285,33.31,33.055,33.095,15880.0
2019-03-26,33.185,33.68,33.17,33.53,120835.0
2019-03-27,33.56,33.605,33.11,33.185,13408.0
2019-03-28,33.185,33.365,33.17,33.365,3919.0
2019-03-29,33.555,33.56,33.105,33.225,17438.0
2019-04-01,33.545,33.605,33.45,33.6,8579.0
2019-04-02,33.7,33.725,33.44,33.57,30326.0
2019-04-03,33.63,33.66,33.07,33.255,28823.0
2019-04-04,33.245,33.305,32.92,33.26,65289.0
2019-04-05,33.39,33.875,33.39,33.875,37903.0
2019-04-08,33.89,34.165,33.89,34.075,55240.0
2019-04-09,34.025,34.045,33.695,33.935,75137.0
2019-04-10,34.045,34.54,34.045,34.485,30868.0
2019-04-11,34.42,34.82,34.42,34.615,63134.0
2019-04-12,34.95,35.0,34.75,34.795,13894.0
2019-04-15,34.725,34.895,34.69,34.695,41751.0
2019-04-16,34.815,34.815,34.54,34.705,25702.0
2019-04-17,34.85,34.94,34.72,34.92,64432.0
2019-04-18,34.98,35.03,34.785,34.95,54155.0
2019-04-22,35.22,35.485,35.18,35.355,19518.0
2019-04-23,35.39,35.78,35.39,35.78,11774.0
2019-04-24,35.86,35.86,35.24,35.34,5963.0
2019-04-25,35.3,35.34,35.1,35.135,8716.0
2019-04-26,34.92,34.92,34.27,34.6,19389.0
2019-04-29,34.62,34.72,34.405,34.6,87228.0
2019-04-30,34.785,34.785,34.13,34.165,6088.0
2019-05-01,34.075,34.09,33.56,33.56,24060.0
2019-05-02,33.335,33.335,32.95,32.95,27107.0
2019-05-03,33.14,33.17,32.965,33.135,44837.0
2019-05-06,32.73,33.245,32.725,33.225,39035.0
2019-05-07,32.935,32.995,32.68,32.995,33888.0
2019-05-08,32.965,33.495,32.965,33.365,14166.0
2019-05-09,33.185,33.305,32.92,33.26,34432.0
2019-05-10,33.195,33.24,32.695,33.095,59533.0
2019-05-13,33.055,33.09,32.56,32.695,38489.0
2019-05-14,32.88,33.255,32.875,33.23,8996.0
2019-05-15,32.985,33.555,32.985,33.35,43650.0
2019-05-16,33.605,33.845,33.54,33.57,13058.0
2019-05-17,33.525,33.74,33.425,33.455,3884.0
2019-05-21,33.375,33.555,33.345,33.54,9234.0
2019-05-22,33.395,33.395,32.97,33.09,12521.0
2019-05-23,32.59,32.605,31.925,32.155,27335.0
2019-05-24,32.365,32.365,32.03,32.24,11657.0
2019-05-27,32.2,32.64,32.18,32.55,2726.0
2019-05-28,32.605,32.62,32.5,32.5,6291.0
2019-05-29,32.185,32.515,32.11,32.515,19404.0
2019-05-30,32.575,32.595,32.135,32.135,27706.0
2019-05-31,31.74,31.945,31.74,31.92,13578.0
2019-06-03,32.05,32.11,31.475,31.59,20548.0
2019-06-04,31.755,31.755,31.505,31.73,11185.0
2019-06-05,31.79,31.79,31.185,31.215,21309.0
2019-06-06,31.245,31.38,31.095,31.305,40896.0
2019-06-07,31.32,31.445,31.215,31.43,11253.0
2019-06-10,31.56,31.56,31.12,31.355,26103.0
2019-06-11,31.53,31.595,31.335,31.46,14147.0
2019-06-12,31.255,31.255,30.855,30.925,18244.0
2019-06-13,31.24,31.24,31.065,31.2,16482.0
2019-06-14,31.24,31.24,31.035,31.155,9600.0
2019-06-17,31.075,31.46,31.06,31.43,15096.0
2019-06-18,31.665,31.875,31.635,31.76,18437.0
2019-06-19,31.83,31.875,31.67,31.67,11322.0
2019-06-20,31.97,32.285,31.945,32.065,30747.0
2019-06-21,32.12,32.12,31.82,31.85,24821.0
2019-06-24,31.905,31.905,31.655,31.67,22514.0
2019-06-25,31.55,31.725,31.55,31.61,19489.0
2019-06-26,31.71,31.995,31.695,31.835,9069.0
2019-06-27,31.83,31.83,31.515,31.52,27273.0
2019-06-28,31.56,31.775,31.5,31.64,3156.0
2019-07-02,31.935,31.935,31.44,31.52,4280.0
2019-07-03,31.605,31.86,31.455,31.85,8191.0
2019-07-04,31.865,31.96,31.715,31.96,2410.0
2019-07-05,31.875,31.945,31.7,31.89,4580.0
2019-07-08,31.815,31.905,31.8,31.83,4396.0
2019-07-09,31.745,32.275,31.655,32.235,13529.0
2019-07-10,32.455,32.8,32.455,32.695,23648.0
2019-07-11,32.87,32.875,32.59,32.83,21100.0
2019-07-12,32.84,32.84,32.71,32.765,3085.0
2019-07-15,32.815,32.9,32.695,32.75,7184.0
2019-07-16,32.765,32.78,32.305,32.555,10505.0
2019-07-17,32.62,32.62,32.245,32.275,8080.0
2019-07-18,32.17,32.17,31.82,31.945,18333.0
2019-07-19,32.025,32.25,31.95,32.205,5977.0
2019-07-22,32.275,32.47,32.265,32.425,4881.0
2019-07-23,32.505,32.605,32.455,32.5,5050.0
2019-07-24,32.44,32.44,32.145,32.205,11286.0
2019-07-25,32.325,32.325,31.475,31.475,27592.0
2019-07-26,31.595,31.65,31.24,31.255,8945.0
2019-07-29,31.325,31.34,30.83,30.86,15471.0
2019-07-30,30.785,31.365,30.665,31.29,39074.0
2019-07-31,31.4,31.73,31.31,31.46,44860.0
2019-08-01,31.265,31.265,30.76,31.015,35176.0
2019-08-02,31.075,31.25,30.51,30.595,37626.0
2019-08-06,30.12,30.135,29.565,29.97,22117.0
2019-08-07,29.705,30.085,29.61,29.975,47982.0
2019-08-08,30.085,30.61,30.085,30.43,28696.0
2019-08-09,30.565,30.77,30.465,30.61,63223.0
2019-08-12,30.6,30.6,30.345,30.445,17021.0
2019-08-13,30.27,30.875,30.27,30.73,21984.0
2019-08-14,30.3,30.39,29.835,29.885,29380.0
2019-08-15,29.775,29.865,29.625,29.825,15359.0
2019-08-16,30.04,30.13,29.9,30.055,14686.0
2019-08-19,30.345,30.535,30.295,30.535,7967.0
2019-08-20,30.465,30.465,30.25,30.325,5999.0
2019-08-21,30.465,30.725,30.465,30.61,18964.0
2019-08-22,30.63,30.73,30.355,30.355,7849.0
2019-08-23,30.16,30.225,29.73,29.73,11774.0
2019-08-26,29.925,30.04,29.745,29.745,16265.0
2019-08-27,29.84,29.87,29.57,29.75,13714.0
2019-08-28,29.895,30.3,29.825,30.265,15354.0
2019-08-29,30.495,30.85,30.495,30.785,19049.0
2019-08-30,30.875,30.875,30.565,30.715,15742.0
2019-09-03,30.45,30.685,30.34,30.665,33794.0
2019-09-04,31.03,31.24,30.835,30.845,12290.0
2019-09-05,31.06,31.415,31.06,31.32,26305.0
2019-09-06,31.225,31.225,30.995,31.225,9920.0
2019-09-09,31.395,31.73,31.395,31.575,8422.0
2019-09-10,31.635,32.035,31.635,31.88,10897.0
2019-09-11,32.065,32.2,31.775,31.875,33139.0
2019-09-12,31.655,32.025,31.515,32.005,38721.0
2019-09-13,32.07,32.155,31.945,32.08,15857.0
2019-09-16,33.315,33.825,33.145,33.54,75615.0
2019-09-17,33.54,33.56,33.055,33.195,34809.0
2019-09-18,33.01,33.17,32.95,33.02,55340.0
2019-09-19,33.085,33.165,32.875,32.875,16977.0
2019-09-20,32.935,33.085,32.825,32.93,11222.0
2019-09-23,32.84,32.995,32.765,32.95,22868.0
2019-09-24,32.885,32.885,32.365,32.4,28594.0
2019-09-25,32.19,32.405,32.19,32.32,7269.0
2019-09-26,32.265,32.265,32.04,32.235,10328.0
2019-09-27,32.1,32.365,32.09,32.135,12198.0
2019-09-30,32.06,32.1,31.82,31.835,13096.0
2019-10-01,31.895,31.945,30.96,30.99,8188.0
2019-10-02,30.89,30.92,30.3,30.38,11008.0
2019-10-03,30.29,30.6,30.01,30.58,14046.0
2019-10-04,30.655,30.655,30.335,30.41,8231.0
2019-10-07,30.535,30.65,30.305,30.46,6765.0
2019-10-08,30.2,30.245,29.615,29.615,18742.0
2019-10-09,29.79,29.84,29.54,29.67,19103.0
2019-10-10,29.67,29.89,29.605,29.89,9914.0
2019-10-11,30.115,30.46,30.115,30.39,14784.0
2019-10-15,30.27,30.585,30.085,30.2,8659.0
2019-10-16,30.19,30.315,30.125,30.145,7118.0
2019-10-17,30.125,30.19,30.01,30.19,5306.0
2019-10-18,30.365,30.435,29.91,29.91,14212.0
2019-10-21,29.895,30.175,29.835,30.16,5708.0
2019-10-22,30.19,30.505,30.07,30.285,8225.0
2019-10-23,30.08,30.35,30.05,30.19,16108.0
2019-10-24,30.29,30.365,29.97,30.04,8650.0
2019-10-25,30.03,30.255,29.94,30.235,26394.0
2019-10-28,30.305,30.525,30.065,30.1,5806.0
2019-10-29,30.0,30.39,29.82,30.29,6060.0
2019-10-30,30.315,30.345,30.145,30.145,16835.0
2019-10-31,30.145,30.185,29.465,29.635,17887.0
2019-11-01,29.91,30.32,29.91,30.315,45862.0
2019-11-04,30.49,31.01,30.49,30.935,15961.0
2019-11-05,31.075,31.44,31.075,31.315,23291.0
2019-11-06,31.4,31.58,31.09,31.18,48091.0
2019-11-07,31.37,31.82,31.37,31.575,20000.0
2019-11-08,31.55,31.91,31.39,31.885,23388.0
2019-11-11,31.74,31.925,31.645,31.81,232362.0
2019-11-12,31.855,32.2,31.735,31.765,17483.0
2019-11-13,31.705,31.855,31.65,31.795,16712.0
2019-11-14,31.855,31.915,31.56,31.635,29850.0
2019-11-15,31.835,32.205,31.835,32.015,18094.0
2019-11-18,31.99,31.99,31.595,31.665,23774.0
2019-11-19,31.605,31.605,31.28,31.375,21906.0
2019-11-20,31.425,31.835,31.235,31.55,36043.0
2019-11-21,31.55,31.77,31.455,31.765,24384.0
2019-11-22,31.835,31.85,31.53,31.53,6555.0
2019-11-25,31.44,31.705,31.36,31.68,13603.0
2019-11-26,31.65,31.65,31.285,31.355,6826.0
2019-11-27,31.385,31.5,31.11,31.5,7179.0
2019-11-28,31.405,31.505,31.405,31.46,3743.0
2019-11-29,31.28,31.285,31.14,31.155,21850.0
2019-12-02,31.28,31.28,30.845,30.86,6591.0
2019-12-03,30.67,30.86,30.595,30.67,12284.0
2019-12-04,30.8,31.18,30.79,31.12,20094.0
2019-12-05,31.2,31.2,30.98,31.08,6197.0
2019-12-06,31.18,32.04,31.12,32.01,13120.0
2019-12-09,31.84,32.145,31.84,32.01,14051.0
2019-12-10,32.015,32.335,32.01,32.145,8959.0
2019-12-11,32.175,32.29,32.025,32.055,13807.0
2019-12-12,32.1,32.67,32.1,32.365,32214.0
2019-12-13,32.545,32.595,32.325,32.455,13441.0
2019-12-16,32.545,32.905,32.525,32.765,18195.0
2019-12-17,32.73,33.17,32.73,33.065,6985.0
2019-12-18,32.95,33.24,32.95,33.14,14635.0
2019-12-19,33.115,33.49,33.115,33.39,36182.0
2019-12-20,33.435,33.58,33.3,33.36,17047.0
2019-12-23,33.335,33.755,33.335,33.755,10737.0
2019-12-24,33.765,33.835,33.665,33.665,5921.0
2019-12-27,34.0,34.01,33.695,33.725,8499.0
2019-12-30,33.795,33.815,33.655,33.665,7758.0
2019-12-31,33.495,33.755,33.395,33.71,12301.0
2020-01-02,33.755,33.925,33.425,33.58,16701.0
2020-01-03,33.925,34.085,33.665,33.725,28033.0
2020-01-06,33.885,34.23,33.795,34.195,12130.0
2020-01-07,34.21,34.21,33.815,33.94,6702.0
2020-01-08,34.11,34.185,33.68,33.75,25098.0
2020-01-09,33.84,34.035,33.47,34.0,7401.0
2020-01-10,33.91,33.94,33.62,33.895,5513.0
2020-01-13,33.895,33.895,33.395,33.74,7012.0
2020-01-14,33.795,33.815,33.625,33.755,7549.0
2020-01-15,33.635,33.71,33.525,33.625,3602.0
2020-01-16,33.72,33.935,33.72,33.74,3606.0
2020-01-17,33.815,33.815,33.455,33.455,5653.0
2020-01-20,33.42,33.505,33.34,33.42,2474.0
2020-01-21,33.38,33.38,33.195,33.305,4376.0
2020-01-22,33.125,33.255,32.95,33.195,14177.0
2020-01-23,32.91,33.225,32.72,33.225,12342.0
2020-01-24,33.11,33.11,32.56,32.775,6341.0
2020-01-27,32.56,32.565,31.605,32.19,3039.0
2020-01-28,32.265,32.51,32.265,32.35,4354.0
2020-01-29,32.595,32.595,32.265,32.275,6385.0
2020-01-30,31.92,32.21,31.905,32.21,8911.0
2020-01-31,31.965,32.005,31.535,31.63,16898.0
2020-02-03,31.605,31.76,31.59,31.635,4058.0
2020-02-04,32.005,32.09,31.63,31.63,4015.0
2020-02-05,32.015,32.49,32.005,32.435,6209.0
2020-02-06,32.09,32.475,32.06,32.36,4602.0
2020-02-07,32.15,32.31,32.065,32.075,10652.0
2020-02-10,31.975,32.165,31.935,32.165,8493.0
2020-02-11,32.35,32.465,32.175,32.175,4902.0
2020-02-12,32.51,32.51,31.975,32.22,16612.0
2020-02-13,32.08,32.235,32.075,32.11,14105.0
2020-02-14,32.135,32.245,32.02,32.105,4873.0
2020-02-18,31.98,32.15,31.865,32.09,6527.0
2020-02-19,32.16,32.595,32.16,32.595,5189.0
2020-02-20,32.74,32.74,32.62,32.65,3645.0
2020-02-21,32.425,32.48,32.265,32.36,5865.0
2020-02-24,31.415,31.59,31.19,31.465,28251.0
2020-02-25,31.465,31.5,30.56,30.675,32393.0
2020-02-26,30.505,30.83,29.97,29.97,34164.0
2020-02-27,29.27,29.34,28.42,29.18,84489.0
2020-02-28,28.12,28.465,27.565,28.465,25320.0
2020-03-02,28.98,29.035,28.365,28.87,26714.0
2020-03-03,29.215,29.24,28.31,28.455,80708.0
2020-03-04,28.85,28.88,28.435,28.57,32165.0
2020-03-05,28.22,28.38,27.82,27.98,18656.0
2020-03-06,27.235,27.38,26.5,26.83,65886.0
2020-03-09,22.275,22.395,20.62,20.63,46977.0
2020-03-10,22.79,22.79,19.165,20.805,162642.0
2020-03-11,20.145,20.345,19.43,19.61,220307.0
2020-03-12,18.965,18.965,16.245,16.29,66480.0
2020-03-13,18.425,18.425,16.275,18.24,184702.0
2020-03-16,15.72,16.815,15.645,15.67,143536.0
2020-03-17,16.13,16.665,14.825,14.9,422272.0
2020-03-18,14.155,14.48,12.195,12.775,379553.0
2020-03-19,12.92,13.935,12.495,13.735,898690.0
2020-03-20,14.285,15.21,13.925,14.225,149563.0
2020-03-23,14.255,14.255,13.15,13.32,2169437.0
2020-03-24,14.245,15.505,14.245,15.505,44980.0
2020-03-25,15.545,17.68,15.37,16.845,216883.0
2020-03-26,16.845,17.77,16.325,16.515,56045.0
2020-03-27,16.15,16.15,14.645,14.705,129908.0
2020-03-30,14.315,15.31,13.89,15.305,93326.0
2020-03-31,16.225,17.44,15.98,16.905,117390.0
2020-04-01,16.49,16.795,15.8,16.145,74942.0
2020-04-02,17.065,18.53,16.725,17.37,928539.0
2020-04-03,18.305,18.305,16.56,17.14,252759.0
2020-04-06,17.715,18.225,17.285,18.185,337866.0
2020-04-07,18.965,19.42,18.015,18.185,482403.0
2020-04-08,18.4,18.625,18.085,18.525,280036.0
2020-04-09,19.225,19.5,18.225,18.675,577224.0
2020-04-13,19.295,19.295,18.445,18.555,197810.0
2020-04-14,18.58,18.9,18.35,18.485,207139.0
2020-04-15,18.11,18.11,17.36,17.81,67456.0
2020-04-16,17.935,18.005,17.54,17.54,158761.0
2020-04-17,17.84,18.595,17.7,18.585,117750.0
2020-04-20,17.745,18.815,17.51,18.43,189323.0
2020-04-21,17.925,18.24,17.58,18.06,814601.0
2020-04-22,18.69,18.8,18.42,18.79,83545.0
2020-04-23,19.09,19.64,19.045,19.135,82716.0
2020-04-24,19.45,19.52,19.02,19.3,78348.0
2020-04-27,19.255,19.49,18.775,19.39,59973.0
2020-04-28,19.575,20.345,19.575,20.29,75996.0
2020-04-29,21.055,22.47,20.77,22.415,108290.0
2020-04-30,22.72,22.78,21.605,21.77,382999.0
2020-05-01,21.21,21.535,20.62,20.86,155179.0
2020-05-04,20.31,21.29,20.125,21.18,161600.0
2020-05-05,21.98,22.305,21.35,21.37,184937.0
2020-05-06,21.745,21.745,20.95,21.005,133925.0
2020-05-07,21.555,21.91,21.015,21.125,44380.0
2020-05-08,21.48,21.72,21.26,21.57,42394.0
2020-05-11,21.54,21.84,21.305,21.76,51851.0
2020-05-12,22.035,22.405,21.81,21.84,113161.0
2020-05-13,21.935,21.955,20.66,20.785,115497.0
2020-05-14,20.425,21.055,19.87,20.795,274854.0
2020-05-15,21.265,21.605,20.755,21.535,140175.0
2020-05-19,22.71,23.57,22.375,22.38,157833.0
2020-05-20,22.915,23.095,22.78,23.0,70907.0
2020-05-21,23.065,23.2,22.375,22.735,97595.0
2020-05-22,22.47,22.64,22.24,22.58,41512.0
2020-05-25,22.43,22.885,22.43,22.53,6587.0
2020-05-26,22.94,23.15,22.545,22.9,41911.0
2020-05-27,22.98,23.2,22.31,23.145,307952.0
2020-05-28,23.165,23.165,22.745,22.745,27405.0
2020-05-29,22.57,22.855,22.255,22.855,66241.0
2020-06-01,22.67,23.035,22.53,22.98,38041.0
2020-06-02,23.185,23.725,23.185,23.725,44028.0
2020-06-03,24.025,24.265,23.79,23.99,42035.0
2020-06-04,23.92,24.045,23.71,23.93,27509.0
2020-06-05,24.825,25.455,24.825,25.39,77109.0
2020-06-08,26.16,26.16,25.53,26.135,120475.0
2020-06-09,25.77,25.77,25.2,25.255,85060.0
2020-06-10,25.07,25.14,24.175,24.22,103497.0
2020-06-11,22.31,23.295,22.21,22.325,72592.0
2020-06-12,23.52,23.52,22.305,22.655,189254.0
2020-06-15,21.79,23.135,21.79,22.87,141300.0
2020-06-16,23.88,23.985,23.275,23.52,190561.0
2020-06-17,23.495,23.585,22.745,22.745,102784.0
2020-06-18,22.555,23.08,22.515,22.71,658072.0
2020-06-19,23.71,23.71,22.58,22.58,61165.0
2020-06-22,22.42,22.57,22.25,22.57,48004.0
2020-06-23,22.965,23.01,22.76,22.835,54016.0
2020-06-24,22.705,22.705,21.815,22.115,63898.0
2020-06-25,21.93,22.585,21.865,22.255,70080.0
2020-06-26,22.24,22.24,21.53,21.675,66112.0
2020-06-29,21.77,22.485,21.46,22.32,68524.0
2020-06-30,22.17,22.47,21.84,22.44,65471.0
2020-07-02,22.63,22.88,22.385,22.455,66516.0
2020-07-03,22.43,22.43,22.265,22.31,3952.0
2020-07-06,22.545,22.765,22.17,22.23,36709.0
2020-07-07,22.065,22.225,21.8,21.85,49875.0
2020-07-08,21.73,22.215,21.48,21.57,29700.0
2020-07-09,21.61,21.72,21.01,21.21,69531.0
2020-07-10,21.21,21.555,21.21,21.555,28942.0
2020-07-13,21.65,21.795,21.37,21.545,36581.0
2020-07-14,21.46,22.545,21.385,22.545,55273.0
2020-07-15,22.935,23.125,22.765,22.845,33697.0
2020-07-16,22.615,22.725,22.48,22.665,14076.0
2020-07-17,22.775,22.9,22.445,22.545,13210.0
2020-07-20,22.375,22.6,22.145,22.2,13284.0
2020-07-21,22.44,23.525,22.44,23.365,71855.0
2020-07-22,23.135,23.365,22.895,23.325,38368.0
2020-07-23,23.195,23.3,22.83,22.995,25806.0
2020-07-24,22.925,23.045,22.9,22.9,4414.0
2020-07-27,22.91,22.98,22.695,22.965,22752.0
2020-07-28,22.895,22.895,22.485,22.55,13736.0
2020-07-29,22.7,23.015,22.455,23.015,8813.0
2020-07-30,22.52,22.79,22.16,22.545,24092.0
2020-07-31,22.32,22.495,21.915,22.025,41466.0
2020-08-04,22.2,23.075,22.105,22.965,59184.0
2020-08-05,23.26,23.685,23.125,23.315,45864.0
2020-08-06,23.315,23.885,23.245,23.765,53506.0
2020-08-07,23.685,23.77,23.45,23.485,31856.0
2020-08-10,23.745,24.14,23.645,24.12,25509.0
2020-08-11,24.425,24.91,24.305,24.335,49483.0
2020-08-12,24.79,24.84,24.535,24.825,30867.0
2020-08-13,24.71,24.73,24.24,24.345,15311.0
2020-08-14,24.155,24.4,24.065,24.275,26491.0
2020-08-17,24.36,24.45,24.225,24.395,5979.0
2020-08-18,24.36,24.56,24.12,24.12,3176.0
2020-08-19,24.145,24.225,24.075,24.14,7859.0
2020-08-20,24.035,24.1,23.74,23.92,49157.0
2020-08-21,23.78,23.825,23.45,23.47,44845.0
2020-08-24,23.675,24.09,23.605,24.09,17050.0
2020-08-25,24.185,24.33,23.865,23.995,39946.0
2020-08-26,24.025,24.025,23.405,23.475,10905.0
2020-08-27,23.57,23.57,23.245,23.525,28220.0
2020-08-28,23.645,23.765,23.445,23.635,23867.0
2020-08-31,23.59,23.635,23.035,23.045,30985.0
2020-09-01,23.085,23.47,22.88,23.235,18785.0
2020-09-02,23.125,23.325,23.085,23.165,22893.0
2020-09-03,23.11,23.58,23.03,23.205,38432.0
2020-09-04,23.325,23.35,22.63,22.91,47728.0
2020-09-08,22.505,22.595,21.88,21.88,84500.0
2020-09-09,22.08,22.33,22.08,22.12,49105.0
2020-09-10,22.11,22.24,21.505,21.515,43662.0
2020-09-11,21.54,21.76,21.305,21.52,58289.0
2020-09-14,21.45,21.475,21.21,21.445,32903.0
2020-09-15,21.46,21.795,21.355,21.38,54431.0
2020-09-16,21.545,21.985,21.53,21.795,34325.0
2020-09-17,21.54,21.705,21.275,21.635,112384.0
2020-09-18,21.58,21.705,21.18,21.3,14466.0
2020-09-21,21.045,21.045,20.325,20.55,100467.0
2020-09-22,20.655,21.14,20.605,20.925,38536.0
2020-09-23,20.89,20.995,20.125,20.16,92233.0
2020-09-24,20.08,20.42,19.775,20.245,145311.0
2020-09-25,20.15,20.245,19.99,20.205,55608.0
2020-09-28,20.49,20.82,20.49,20.71,52345.0
2020-09-29,20.645,20.645,20.14,20.255,55321.0
2020-09-30,20.33,20.475,19.835,19.86,37244.0
2020-10-01,19.785,19.785,19.325,19.445,40505.0
2020-10-02,18.99,19.63,18.865,19.55,187729.0
2020-10-05,19.85,19.97,19.525,19.89,59705.0
2020-10-06,20.175,20.285,19.625,19.715,84484.0
2020-10-07,19.775,19.995,19.67,19.995,30349.0
2020-10-08,20.18,20.97,20.18,20.97,73210.0
2020-10-09,21.08,21.09,20.435,20.63,95660.0
2020-10-13,20.565,20.635,20.345,20.385,48684.0
2020-10-14,20.475,20.74,20.28,20.28,66800.0
2020-10-15,20.085,20.31,19.875,20.295,51363.0
2020-10-16,20.33,20.33,19.965,19.98,98609.0
2020-10-19,20.095,20.245,19.835,19.835,50359.0
2020-10-20,19.945,20.035,19.835,19.955,47350.0
2020-10-21,19.94,19.94,19.575,19.585,22426.0
2020-10-22,19.585,20.1,19.52,20.1,30021.0
2020-10-23,20.305,20.31,19.875,20.03,61976.0
2020-10-26,19.705,20.055,19.22,19.435,64339.0
2020-10-27,19.46,19.63,19.375,19.43,66787.0
2020-10-28,19.075,19.145,18.765,18.765,145204.0
2020-10-29,18.61,18.79,18.295,18.675,104533.0
2020-10-30,18.62,18.945,18.53,18.945,49642.0
2020-11-02,19.12,19.29,18.895,19.205,40039.0
2020-11-03,19.52,19.6,19.34,19.455,39864.0
2020-11-04,19.605,19.93,19.225,19.52,40603.0
2020-11-05,19.63,19.825,19.445,19.46,30519.0
2020-11-06,19.46,19.585,18.805,18.805,16746.0
2020-11-09,20.33,21.5,20.33,21.435,139890.0
2020-11-10,21.405,22.245,21.2,22.245,35752.0
2020-11-11,22.585,22.65,22.33,22.555,41434.0
2020-11-12,22.305,22.375,21.29,21.405,40684.0
2020-11-13,21.42,21.655,21.34,21.485,8956.0
2020-11-16,22.305,22.32,21.945,22.305,30216.0
2020-11-17,22.005,22.605,21.775,22.605,20743.0
2020-11-18,22.74,22.99,22.505,22.505,44533.0
2020-11-19,22.33,22.595,22.265,22.595,28180.0
2020-11-20,22.605,22.79,22.385,22.74,30555.0
2020-11-23,23.03,23.995,22.975,23.98,45485.0
2020-11-24,24.71,25.175,24.57,24.925,54455.0
2020-11-25,24.86,24.91,24.57,24.83,30759.0
2020-11-26,24.78,24.855,24.69,24.73,3626.0
2020-11-27,24.62,24.95,24.475,24.835,20322.0
2020-11-30,24.625,24.665,23.56,23.56,56397.0
2020-12-01,24.075,24.215,23.56,23.645,36570.0
2020-12-02,23.68,24.375,23.58,24.05,38753.0
2020-12-03,24.125,24.44,24.05,24.245,34002.0
2020-12-04,24.635,25.29,24.625,25.28,21381.0
2020-12-07,25.155,25.2,24.53,25.05,80220.0
2020-12-08,24.845,25.39,24.83,25.265,32952.0
2020-12-09,25.43,25.71,25.08,25.3,103105.0
2020-12-10,25.3,26.085,25.25,25.97,97805.0
2020-12-11,25.93,25.97,25.615,25.85,53376.0
2020-12-14,26.15,26.26,25.225,25.225,106703.0
2020-12-15,25.39,25.56,25.095,25.43,220367.0
2020-12-16,25.41,25.5,24.895,24.895,73802.0
2020-12-17,25.095,25.095,24.66,24.815,37599.0
2020-12-18,24.86,25.11,24.6,24.735,58172.0
2020-12-21,23.915,24.22,23.64,24.15,152391.0
2020-12-22,24.125,24.135,23.67,23.71,61037.0
2020-12-23,23.915,24.385,23.915,24.35,61420.0
2020-12-24,24.37,24.4,24.04,24.255,27942.0
2020-12-29,24.265,24.37,24.09,24.115,59337.0
2020-12-30,24.165,24.565,24.115,24.24,23208.0
2020-12-31,24.215,24.41,24.075,24.08,23076.0
2021-01-04,24.345,24.625,24.125,24.36,54330.0
2021-01-05,24.465,25.94,24.445,25.81,82242.0
2021-01-06,26.12,26.31,25.8,26.09,81222.0
2021-01-07,26.345,26.71,26.145,26.54,47857.0
2021-01-08,26.81,26.81,26.03,26.21,90152.0
2021-01-11,25.845,26.21,25.8,26.18,20348.0
2021-01-12,26.41,26.555,26.26,26.525,25472.0
2021-01-13,26.565,26.565,26.13,26.14,42014.0
2021-01-14,26.235,27.03,26.09,26.85,41631.0
2021-01-15,26.705,26.755,26.155,26.21,48379.0
2021-01-18,25.785,25.94,25.69,25.87,11491.0
2021-01-19,26.025,26.58,25.935,26.48,49916.0
2021-01-20,26.63,26.63,26.195,26.28,37182.0
2021-01-21,26.245,26.28,25.665,26.04,26268.0
2021-01-22,25.51,25.755,25.465,25.69,32941.0
2021-01-25,25.53,25.68,25.235,25.68,33762.0
2021-01-26,25.795,25.95,25.025,25.14,52603.0
2021-01-27,24.78,25.255,24.615,24.86,146381.0
2021-01-28,25.09,25.27,24.73,25.015,63317.0
2021-01-29,24.845,25.215,24.575,24.76,66790.0
2021-02-01,24.95,25.35,24.74,25.27,51577.0
2021-02-02,25.665,25.87,25.215,25.215,76135.0
2021-02-03,25.435,25.94,25.345,25.885,52623.0
2021-02-04,26.145,26.21,25.45,26.04,84611.0
2021-02-05,26.27,26.295,25.965,26.105,26521.0
2021-02-08,26.345,26.525,26.27,26.44,23374.0
2021-02-09,26.425,26.425,25.99,26.195,30189.0
2021-02-10,26.31,26.54,26.05,26.515,51003.0
2021-02-11,27.235,27.41,26.925,27.07,41495.0
2021-02-12,26.99,27.425,26.98,27.415,46343.0
2021-02-16,27.825,28.055,27.71,27.93,57294.0
2021-02-17,28.04,28.11,27.645,27.98,214209.0
2021-02-18,27.98,28.02,27.62,27.695,49276.0
2021-02-19,27.77,27.915,27.67,27.865,17838.0
2021-02-22,27.915,28.93,27.915,28.67,23656.0
2021-02-23,28.76,28.875,27.9,28.76,81735.0
2021-02-24,28.84,29.39,28.44,29.17,94022.0
2021-02-25,29.3,29.325,28.57,28.67,98098.0
2021-02-26,28.295,28.4,27.695,28.055,72384.0
2021-03-01,28.475,28.695,28.26,28.39,50960.0
2021-03-02,28.455,28.71,28.425,28.495,68472.0
2021-03-03,28.685,29.31,28.685,29.02,36862.0
2021-03-04,29.16,29.835,28.93,29.67,126591.0
2021-03-05,30.11,30.67,29.84,30.375,182445.0
2021-03-08,30.62,30.735,30.105,30.445,203776.0
2021-03-09,30.33,30.675,30.07,30.25,117950.0
2021-03-10,30.29,31.135,30.25,31.055,88573.0
2021-03-11,31.365,31.66,31.17,31.38,71048.0
2021-03-12,31.3,31.545,31.215,31.445,26218.0
2021-03-15,31.38,31.485,31.085,31.43,48156.0
2021-03-16,31.21,31.3,30.555,30.74,64831.0
2021-03-17,30.635,31.08,30.555,30.97,235458.0
2021-03-18,30.775,30.785,29.76,29.855,207736.0
2021-03-19,29.8,30.34,29.61,30.25,175276.0
2021-03-22,30.2,30.2,29.93,29.93,68558.0
2021-03-23,29.49,29.62,29.155,29.25,114521.0
2021-03-24,29.58,30.185,29.58,29.89,129905.0
2021-03-25,29.545,29.955,29.245,29.94,121967.0
2021-03-26,30.3,30.34,30.06,30.315,46241.0
2021-03-29,30.26,30.325,29.96,30.14,25326.0
2021-03-30,29.95,30.25,29.85,30.21,41467.0
2021-03-31,30.265,30.315,29.82,29.935,57780.0
2021-04-01,30.185,30.655,29.81,30.655,41275.0
2021-04-05,30.525,30.53,30.165,30.31,40605.0
2021-04-06,30.53,30.83,30.44,30.57,160558.0
2021-04-07,30.605,30.64,30.425,30.55,17645.0
2021-04-08,30.39,30.515,30.15,30.5,19333.0
2021-04-09,30.49,30.53,30.11,30.14,13714.0
2021-04-12,30.29,30.375,30.15,30.175,27041.0
2021-04-13,30.175,30.235,30.01,30.01,15240.0
2021-04-14,30.285,30.895,30.285,30.63,69115.0
2021-04-15,30.68,30.695,30.515,30.665,17657.0
2021-04-16,30.78,30.79,30.475,30.54,24155.0
2021-04-19,30.63,30.69,30.355,30.5,32259.0
2021-04-20,30.465,30.465,29.71,29.875,25515.0
2021-04-21,29.605,30.14,29.605,30.14,23849.0
2021-04-22,30.2,30.2,29.71,29.875,24183.0
2021-04-23,29.805,30.11,29.805,30.06,21312.0
2021-04-26,30.0,30.165,29.835,30.1,18598.0
2021-04-27,30.185,30.5,30.175,30.5,40173.0
2021-04-28,30.595,31.17,30.48,31.075,44982.0
2021-04-29,31.325,31.64,31.16,31.385,59777.0
2021-04-30,31.12,31.515,30.955,31.36,23209.0
2021-05-03,31.5,31.93,31.44,31.93,22121.0
2021-05-04,32.055,32.25,31.715,31.865,106307.0
2021-05-05,32.12,32.475,31.93,32.41,66801.0
2021-05-06,32.46,32.635,32.13,32.625,72229.0
2021-05-07,32.35,32.75,32.21,32.75,31472.0
2021-05-10,32.95,33.105,32.51,32.515,44849.0
2021-05-11,32.06,32.42,31.84,32.375,38872.0
2021-05-12,32.325,33.105,32.325,32.64,63412.0
2021-05-13,32.41,32.775,32.145,32.345,57886.0
2021-05-14,32.61,33.03,32.54,32.965,37331.0
2021-05-17,32.94,33.435,32.805,33.435,37863.0
2021-05-18,33.435,33.5,33.03,33.195,41411.0
2021-05-19,32.7,32.84,32.395,32.6,72221.0
2021-05-20,32.47,32.64,32.22,32.565,39204.0
2021-05-21,32.83,32.9,32.54,32.64,36505.0
2021-05-25,32.855,32.99,32.47,32.485,31998.0
2021-05-26,32.575,32.94,32.54,32.875,18703.0
2021-05-27,32.825,33.14,32.825,33.045,33021.0
2021-05-28,33.215,33.28,33.04,33.09,23025.0
2021-05-31,33.235,33.535,33.19,33.215,14710.0
2021-06-01,33.645,34.46,33.545,34.37,86183.0
2021-06-02,34.775,35.1,34.595,34.825,60234.0
2021-06-03,34.825,35.015,34.67,34.915,31536.0
2021-06-04,35.025,35.38,34.885,35.34,28178.0
2021-06-07,35.265,35.53,35.225,35.445,34779.0
2021-06-08,35.305,35.855,35.29,35.77,36265.0
2021-06-09,35.785,35.95,35.555,35.855,30967.0
2021-06-10,36.05,36.275,35.73,35.995,85691.0
2021-06-11,36.225,36.475,36.085,36.34,30563.0
2021-06-14,36.53,36.765,36.285,36.38,39084.0
2021-06-15,36.605,37.01,36.58,36.91,39469.0
2021-06-16,36.935,36.935,36.605,36.77,25452.0
2021-06-17,36.69,36.695,35.49,35.77,87639.0
2021-06-18,35.155,35.82,35.015,35.345,202242.0
2021-06-21,35.54,36.285,35.43,36.16,58105.0
2021-06-22,36.235,36.25,35.76,36.02,44819.0
2021-06-23,36.215,36.415,36.07,36.07,23598.0
2021-06-24,36.085,36.21,35.895,36.16,18266.0
2021-06-25,36.2,36.225,35.9,36.125,31056.0
2021-06-28,36.085,36.085,35.34,35.41,40131.0
2021-06-29,35.525,35.66,35.45,35.585,22314.0
2021-06-30,35.65,36.0,35.65,35.91,18200.0
2021-07-02,36.275,36.31,35.815,36.065,25640.0
2021-07-05,36.22,36.445,35.91,36.41,10339.0
2021-07-06,36.21,36.245,35.54,35.86,43484.0
2021-07-07,35.8,36.075,35.25,35.375,34395.0
2021-07-08,34.84,35.365,34.715,35.105,55882.0
2021-07-09,35.255,35.51,35.155,35.41,20906.0
2021-07-12,35.275,35.425,35.025,35.225,18247.0
2021-07-13,35.225,35.54,35.0,35.475,12224.0
2021-07-14,35.485,35.675,34.725,34.85,38547.0
2021-07-15,34.65,35.08,34.605,34.69,22126.0
2021-07-16,34.98,35.08,34.045,34.14,32661.0
2021-07-19,33.21,33.41,32.87,33.245,295209.0
2021-07-20,33.23,33.765,33.055,33.49,133000.0
2021-07-21,33.99,34.165,33.805,33.955,70444.0
2021-07-22,33.99,34.095,33.72,33.99,70210.0
2021-07-23,34.17,34.17,33.83,34.065,24034.0
2021-07-26,34.23,34.805,34.22,34.515,38334.0
2021-07-27,34.39,34.5,33.815,34.02,36261.0
2021-07-28,34.145,34.23,33.845,34.18,22379.0
2021-07-29,34.525,34.555,34.295,34.43,25382.0
2021-07-30,34.39,34.44,33.69,34.095,20367.0
2021-08-03,33.78,34.53,33.745,34.38,66101.0
2021-08-04,34.04,34.195,33.595,33.665,49200.0
2021-08-05,33.88,33.88,33.595,33.63,23435.0
2021-08-06,33.88,33.88,33.565,33.82,22576.0
2021-08-09,33.53,33.53,33.03,33.305,17539.0
2021-08-10,33.335,33.83,33.33,33.815,21018.0
2021-08-11,33.82,33.99,33.54,33.99,22516.0
2021-08-12,34.045,34.045,33.58,33.765,25907.0
2021-08-13,33.845,33.845,33.52,33.52,23303.0
2021-08-16,33.185,33.345,32.98,33.135,25897.0
2021-08-17,33.01,33.235,32.635,32.755,29742.0
2021-08-18,32.905,32.905,32.385,32.395,54352.0
2021-08-19,31.87,31.96,31.365,31.85,77547.0
2021-08-20,31.77,32.07,31.725,32.01,42395.0
2021-08-23,32.5,32.73,32.425,32.705,40546.0
2021-08-24,32.87,33.145,32.735,33.085,14499.0
2021-08-25,33.08,33.255,32.96,33.18,24383.0
2021-08-26,33.185,33.285,32.98,33.18,23357.0
2021-08-27,33.41,33.965,33.41,33.83,26326.0
2021-08-30,33.92,33.945,33.58,33.585,13559.0
2021-08-31,33.445,33.565,33.345,33.505,21464.0
2021-09-01,33.455,33.69,33.305,33.645,10188.0
2021-09-02,33.915,34.28,33.915,34.24,11194.0
2021-09-03,34.33,34.33,34.03,34.22,7283.0
2021-09-07,34.155,34.415,34.155,34.315,11548.0
2021-09-08,34.53,34.815,34.34,34.355,13525.0
2021-09-09,34.27,34.49,34.08,34.38,7256.0
2021-09-10,34.765,34.765,34.37,34.49,14506.0
2021-09-13,34.68,35.51,34.68,35.5,33099.0
2021-09-14,35.61,35.65,35.275,35.275,8272.0
2021-09-15,35.61,36.35,35.565,36.31,58779.0
2021-09-16,36.275,36.295,36.0,36.1,22449.0
2021-09-17,35.86,35.9,35.64,35.725,7172.0
2021-09-20,34.99,35.19,34.675,34.98,35943.0
2021-09-21,35.14,35.44,34.95,35.44,6346.0
2021-09-22,35.79,36.22,35.765,36.065,63057.0
2021-09-23,36.32,36.785,36.195,36.635,11817.0
2021-09-24,36.52,36.85,36.475,36.825,20127.0
2021-09-27,37.31,37.86,37.285,37.32,32843.0
2021-09-28,37.725,37.74,37.15,37.285,36065.0
2021-09-29,37.285,37.7,37.075,37.495,39205.0
2021-09-30,37.495,37.74,37.16,37.515,40498.0
2021-10-01,37.53,37.885,37.505,37.765,38606.0
2021-10-04,38.02,38.505,37.945,38.16,54327.0
2021-10-05,38.66,38.77,38.33,38.615,63372.0
2021-10-06,38.135,38.23,37.725,38.02,32234.0
2021-10-07,38.025,38.685,38.0,38.59,36599.0
2021-10-08,38.82,39.18,38.7,39.105,35286.0
2021-10-12,39.305,39.325,38.985,39.195,89517.0
2021-10-13,39.07,39.23,38.75,39.215,49942.0
2021-10-14,39.575,39.97,39.45,39.88,49426.0
2021-10-15,40.215,40.345,40.015,40.03,36995.0
2021-10-18,40.285,40.335,39.545,39.675,61897.0
2021-10-19,39.72,39.995,39.56,39.805,13985.0
2021-10-20,39.685,40.13,39.575,39.99,20071.0
2021-10-21,39.845,39.92,39.435,39.61,34575.0
2021-10-22,39.78,39.905,39.635,39.855,29453.0
2021-10-25,40.215,40.46,39.94,40.2,64114.0
2021-10-26,40.285,40.335,40.05,40.09,99876.0
2021-10-27,39.89,39.995,39.51,39.51,46171.0
2021-10-28,39.62,40.42,39.575,40.42,40323.0
2021-10-29,40.375,40.42,39.83,40.21,103637.0
2021-11-01,40.635,41.125,40.555,40.9,97203.0
2021-11-02,40.825,40.825,40.385,40.505,111863.0
2021-11-03,40.225,40.655,39.89,40.075,250633.0
2021-11-04,40.745,40.745,39.94,40.15,203327.0
2021-11-05,40.425,40.985,40.19,40.805,123707.0
2021-11-08,41.145,41.505,40.955,41.2,399537.0
2021-11-09,41.33,41.37,40.89,41.1,99232.0
2021-11-10,41.05,41.075,40.29,40.495,143992.0
2021-11-11,40.77,40.805,40.41,40.41,22753.0
2021-11-12,40.345,40.68,40.285,40.42,78623.0
2021-11-15,40.19,40.505,39.78,40.425,44614.0
2021-11-16,40.535,40.665,40.21,40.345,32275.0
2021-11-17,40.115,40.85,40.08,40.21,85947.0
2021-11-18,40.175,40.72,40.13,40.42,86420.0
2021-11-19,39.83,39.93,39.14,39.515,98706.0
2021-11-22,39.205,39.83,39.005,39.49,224130.0
2021-11-23,39.82,40.505,39.78,40.375,141879.0
2021-11-24,40.165,41.01,40.105,40.925,88158.0
2021-11-25,40.925,41.1,40.925,41.075,21039.0
2021-11-26,39.23,39.415,38.65,39.315,351029.0
2021-11-29,40.21,40.26,39.18,39.525,110222.0
2021-11-30,38.7,39.13,38.18,38.515,170263.0
2021-12-01,39.385,39.465,37.86,37.86,310274.0
2021-12-02,37.75,38.735,37.355,38.505,262027.0
2021-12-03,38.87,39.155,38.0,38.205,163316.0
2021-12-06,38.565,39.03,38.22,38.82,179025.0
2021-12-07,39.535,39.995,39.355,39.76,151127.0
2021-12-08,39.89,39.89,39.465,39.545,156607.0
2021-12-09,39.275,39.325,38.685,38.895,148951.0
2021-12-10,39.145,39.145,38.6,38.935,58563.0
2021-12-13,38.8,38.86,38.22,38.295,59787.0
2021-12-14,37.95,38.45,37.89,38.06,90185.0
2021-12-15,37.85,38.06,37.22,37.985,93529.0
2021-12-16,38.18,38.875,38.07,38.07,49451.0
2021-12-17,37.395,37.95,37.26,37.675,60365.0
2021-12-20,36.965,37.75,36.695,37.75,56503.0
2021-12-21,38.23,38.85,38.135,38.745,55461.0
2021-12-22,38.745,39.3,38.38,39.18,71450.0
2021-12-23,39.23,39.4,39.065,39.065,46539.0
2021-12-24,39.15,39.19,38.985,39.065,885.0
2021-12-29,39.48,39.935,39.455,39.59,25166.0
2021-12-30,39.625,39.7,39.265,39.29,22827.0
2021-12-31,39.105,39.41,39.105,39.41,14281.0
2022-01-04,40.2,40.75,40.1,40.465,55380.0
2022-01-05,40.77,41.295,40.6,40.635,45553.0
2022-01-06,41.34,41.73,40.98,41.56,57624.0
2022-01-07,41.525,42.025,41.33,42.01,41509.0
2022-01-10,42.025,42.245,41.55,42.01,40842.0
2022-01-11,42.29,42.91,42.23,42.875,61045.0
2022-01-12,43.06,43.45,43.03,43.315,72191.0
2022-01-13,43.31,43.52,43.01,43.25,48811.0
2022-01-14,43.155,44.02,43.0,43.96,76362.0
2022-01-17,43.93,44.64,43.93,44.625,26249.0
2022-01-18,44.97,45.21,44.09,44.46,100646.0
2022-01-19,44.75,44.905,43.785,44.48,60217.0
2022-01-20,44.15,44.91,44.08,44.14,63784.0
2022-01-21,43.505,43.665,42.635,42.86,140039.0
2022-01-24,41.805,42.475,40.92,42.46,384250.0
2022-01-25,42.195,43.655,41.6,43.48,456859.0
2022-01-26,44.175,44.47,43.42,43.725,652712.0
2022-01-27,44.295,44.735,43.655,44.13,136871.0
2022-01-28,44.31,44.685,43.985,44.325,157784.0
2022-01-31,44.37,44.825,44.15,44.7,57115.0
2022-02-01,44.735,45.955,44.53,45.955,116097.0
2022-02-02,46.235,46.46,45.88,46.365,190121.0
2022-02-03,45.82,46.45,45.59,46.185,61446.0
2022-02-04,46.67,47.155,46.355,46.5,89852.0
2022-02-07,46.33,46.51,45.925,46.33,81744.0
2022-02-08,45.87,45.88,44.905,45.015,203117.0
2022-02-09,45.075,45.81,45.075,45.475,78753.0
2022-02-10,45.195,46.235,45.195,45.78,41671.0
2022-02-11,46.125,47.245,45.975,47.13,116921.0
2022-02-14,47.035,47.13,46.305,46.645,84635.0
2022-02-15,45.87,46.535,45.675,46.49,64372.0
2022-02-16,46.635,47.325,46.415,46.575,67237.0
2022-02-17,46.595,46.985,46.425,46.78,41231.0
2022-02-18,46.515,46.515,45.93,46.075,70912.0
2022-02-22,46.865,46.91,45.345,45.675,93403.0
2022-02-23,45.98,46.315,45.67,45.83,71275.0
2022-02-24,46.535,46.535,45.225,45.975,105115.0
2022-02-25,46.06,46.72,45.93,46.72,51347.0
2022-02-28,46.88,47.755,46.695,47.74,84285.0
2022-03-01,48.225,48.68,47.755,48.095,92196.0
2022-03-02,48.68,49.02,48.485,48.74,110242.0
2022-03-03,48.505,49.15,48.25,48.335,141756.0
2022-03-04,48.65,49.69,48.425,49.6,100201.0
2022-03-07,50.515,50.95,50.085,50.56,170410.0
2022-03-08,51.295,51.5,49.88,50.535,423984.0
2022-03-09,49.6,50.21,48.785,49.36,258049.0
2022-03-10,49.47,50.065,49.37,49.71,322624.0
2022-03-11,49.215,50.115,49.215,49.75,79966.0
2022-03-14,49.09,49.155,47.5,48.175,164450.0
2022-03-15,44.835,47.665,44.65,47.61,842189.0
2022-03-16,47.865,48.03,47.13,47.535,304696.0
2022-03-17,48.275,49.03,48.275,48.825,242313.0
2022-03-18,48.63,49.03,48.595,48.605,151787.0
2022-03-21,49.19,50.15,49.19,50.05,53262.0
2022-03-22,50.09,50.255,49.75,50.025,70251.0
2022-03-23,50.465,50.94,50.465,50.705,46833.0
2022-03-24,50.87,50.975,50.475,50.65,54497.0
2022-03-25,50.54,51.91,50.505,51.885,80089.0
2022-03-28,51.155,51.315,50.785,51.145,55441.0
2022-03-29,50.47,51.24,49.945,51.22,68588.0
2022-03-30,51.52,52.015,51.305,51.625,69267.0
2022-03-31,51.485,52.025,51.325,51.51,100299.0
2022-04-01,51.45,52.255,51.365,52.255,54522.0
2022-04-04,52.64,52.69,51.965,52.59,52814.0
2022-04-05,52.625,53.265,52.16,52.16,57390.0
2022-04-06,52.47,52.69,51.845,52.145,40586.0
2022-04-07,52.16,52.795,51.87,52.785,41216.0
2022-04-08,52.965,53.89,52.925,53.7,27321.0
2022-04-11,53.265,53.275,52.63,53.025,28188.0
2022-04-12,53.565,54.08,53.565,53.735,20939.0
2022-04-13,54.26,54.49,53.76,54.25,35883.0
2022-04-14,54.08,54.755,54.08,54.49,18966.0
2022-04-18,54.82,55.805,54.76,55.385,38128.0
2022-04-19,55.165,55.6,54.695,54.915,37509.0
2022-04-20,54.79,55.505,54.625,55.505,26470.0
2022-04-21,55.77,56.095,53.95,54.215,31526.0
2022-04-22,53.88,54.26,52.84,53.29,71865.0
2022-04-25,51.57,52.11,50.555,51.88,225097.0
2022-04-26,52.18,52.75,51.505,51.975,173937.0
2022-04-27,52.275,53.25,51.64,53.25,166603.0
2022-04-28,53.865,55.26,53.55,55.07,111390.0
2022-04-29,55.095,55.38,54.165,54.395,136880.0
2022-05-02,53.76,54.32,53.275,54.155,150111.0
2022-05-03,54.23,55.855,54.19,55.765,71831.0
2022-05-04,56.67,57.03,55.855,56.985,102139.0
2022-05-05,57.43,57.72,55.575,56.74,166330.0
2022-05-06,56.775,57.115,55.89,56.95,174848.0
2022-05-09,56.005,56.01,53.65,53.925,229849.0
2022-05-10,54.205,54.925,52.485,53.785,423572.0
2022-05-11,54.205,55.685,54.205,54.395,229851.0
2022-05-12,54.225,54.36,52.9,54.035,211210.0
2022-05-13,54.755,55.825,54.745,55.55,111543.0
2022-05-16,55.78,57.055,55.74,56.68,114964.0
2022-05-17,57.415,57.81,56.995,57.485,75675.0
2022-05-18,57.775,57.9,56.72,57.04,78124.0
2022-05-19,56.18,57.74,55.65,57.235,109296.0
2022-05-20,57.775,57.985,56.9,57.55,56332.0
2022-05-24,58.235,58.595,58.03,58.355,40106.0
2022-05-25,58.785,59.44,58.67,59.135,64772.0
2022-05-26,59.365,59.85,59.17,59.34,51486.0
2022-05-27,59.185,60.265,58.99,60.175,28148.0
2022-05-30,60.59,61.22,60.39,61.195,32300.0
2022-05-31,61.53,61.63,59.88,60.025,138572.0
2022-06-01,60.315,61.1,60.145,60.945,62688.0
2022-06-02,60.595,61.435,60.595,61.12,57405.0
2022-06-03,61.065,61.22,60.69,60.975,33746.0
2022-06-06,61.18,61.59,61.03,61.435,27594.0
2022-06-07,61.22,62.66,61.16,62.54,53322.0
2022-06-08,62.685,63.3,62.195,62.66,99702.0
2022-06-09,62.22,62.495,61.785,61.965,45401.0
2022-06-10,61.425,61.71,60.205,60.965,62578.0
2022-06-13,58.81,60.11,57.925,59.555,219853.0
2022-06-14,60.235,60.44,57.925,58.39,108892.0
2022-06-15,58.39,58.68,56.72,57.66,253233.0
2022-06-16,55.2,56.455,54.95,55.12,184847.0
2022-06-17,54.78,55.225,51.915,52.805,250174.0
2022-06-20,52.48,53.72,52.48,53.72,17611.0
2022-06-21,54.17,55.03,54.17,54.59,137454.0
2022-06-22,51.83,53.17,51.595,52.605,108220.0
2022-06-23,52.66,52.955,49.68,49.68,188293.0
2022-06-24,50.555,51.565,50.245,51.12,149146.0
2022-06-27,51.6,53.25,51.56,53.06,133089.0
2022-06-28,54.5,55.0,54.055,54.855,168240.0
2022-06-29,55.52,55.555,53.285,53.415,146140.0
2022-06-30,52.575,53.14,51.695,52.535,83368.0
2022-07-04,53.05,53.835,53.05,53.285,22359.0
2022-07-05,51.93,52.215,49.52,50.885,160381.0
2022-07-06,50.59,51.015,48.185,49.61,207683.0
2022-07-07,50.68,51.525,50.34,51.25,265400.0
2022-07-08,51.785,51.88,50.86,51.36,119787.0
2022-07-11,50.81,51.35,50.17,50.705,167148.0
2022-07-12,49.79,50.185,49.04,49.295,178583.0
2022-07-13,48.885,49.97,48.875,49.515,199792.0
2022-07-14,48.46,48.945,47.57,48.875,251781.0
2022-07-15,49.48,49.65,49.02,49.235,106858.0
2022-07-18,50.48,51.375,49.99,50.895,133940.0
2022-07-19,50.895,52.04,50.895,51.945,102689.0
2022-07-20,51.67,52.55,51.125,52.36,93430.0
2022-07-21,51.535,51.565,50.62,51.465,90507.0
2022-07-22,51.54,51.945,51.12,51.12,54658.0
2022-07-25,51.575,52.855,51.5,52.715,74908.0
2022-07-26,53.44,53.675,52.395,52.56,73989.0
2022-07-27,52.775,53.75,52.535,53.68,104896.0
2022-07-28,54.45,54.62,53.36,54.605,82467.0
2022-07-29,55.28,56.08,55.27,55.805,85702.0
2022-08-02,54.96,55.27,54.46,54.795,115388.0
2022-08-03,55.235,55.235,53.335,53.39,103389.0
2022-08-04,53.14,53.2,51.36,51.54,107703.0
2022-08-05,51.09,52.06,50.92,51.47,72235.0
2022-08-08,51.44,52.24,51.385,52.04,65471.0
2022-08-09,52.55,52.89,52.05,52.325,75664.0
2022-08-10,52.395,53.075,51.765,52.825,78920.0
2022-08-11,53.5,54.535,53.39,54.405,52395.0
2022-08-12,54.19,54.69,53.94,54.63,32217.0
2022-08-15,53.26,54.08,52.645,54.02,72855.0
2022-08-16,54.285,54.985,53.75,53.865,55316.0
2022-08-17,53.715,54.45,53.715,54.13,51080.0
2022-08-18,54.615,55.41,54.605,55.41,56680.0
2022-08-19,55.115,55.305,54.7,55.13,30700.0
2022-08-22,54.795,55.33,54.15,55.32,47907.0
2022-08-23,56.02,56.85,55.975,56.805,44027.0
2022-08-24,56.85,57.255,56.635,57.055,73046.0
2022-08-25,57.42,57.61,57.015,57.305,27777.0
2022-08-26,57.365,57.565,56.72,56.78,36049.0
2022-08-29,56.695,57.765,56.555,57.515,34953.0
2022-08-30,56.415,56.415,55.52,55.865,39352.0
2022-08-31,55.06,55.745,54.465,55.25,54483.0
2022-09-01,54.39,54.58,53.95,54.2,75345.0
2022-09-02,55.22,55.665,54.995,55.185,42405.0
2022-09-06,55.915,55.915,54.335,54.335,57252.0
2022-09-07,53.465,53.675,52.845,53.335,84426.0
2022-09-08,53.535,53.69,53.18,53.51,23505.0
2022-09-09,54.51,54.985,54.46,54.685,31768.0
2022-09-12,55.28,55.935,55.25,55.665,25306.0
2022-09-13,55.32,55.82,55.09,55.51,25377.0
2022-09-14,55.805,57.255,55.805,56.925,40673.0
2022-09-15,56.27,56.365,55.595,55.735,28956.0
2022-09-16,55.425,55.495,54.18,54.875,50775.0
2022-09-19,53.795,55.245,53.525,55.22,167248.0
2022-09-20,55.2,55.365,54.225,54.71,29356.0
2022-09-21,55.425,55.64,53.975,53.985,95238.0
2022-09-22,54.725,54.875,53.265,53.265,28260.0
2022-09-23,51.785,52.215,49.705,49.865,134909.0
2022-09-26,49.755,50.205,48.33,48.505,101370.0
2022-09-27,49.21,49.86,48.74,49.105,130281.0
2022-09-28,49.385,50.88,49.09,50.845,76073.0
2022-09-29,50.505,50.715,49.43,50.67,92555.0
2022-09-30,50.52,51.15,49.84,50.33,82715.0
2022-10-03,51.89,52.95,51.055,52.635,117629.0
2022-10-04,53.76,54.265,53.405,54.205,88878.0
2022-10-05,54.44,55.185,53.3,54.615,87915.0
2022-10-06,54.485,55.09,54.345,54.71,65210.0
2022-10-07,54.86,55.435,54.365,54.705,60201.0
2022-10-11,53.115,53.605,52.72,52.89,90169.0
2022-10-12,52.685,52.955,51.725,52.825,37415.0
2022-10-13,52.24,54.65,52.135,54.6,131462.0
2022-10-14,54.31,54.695,53.025,53.025,68948.0
2022-10-17,53.49,54.295,53.185,53.185,59167.0
2022-10-18,53.55,53.885,52.59,53.195,70169.0
2022-10-19,53.43,54.53,53.27,54.31,78292.0
2022-10-20,54.79,55.47,54.65,54.835,45719.0
2022-10-21,54.79,55.515,54.64,55.395,50003.0
2022-10-24,55.395,55.925,55.365,55.605,32377.0
2022-10-25,55.4,55.77,55.28,55.57,12343.0
2022-10-26,55.82,56.825,55.75,56.5,38425.0
2022-10-27,57.15,57.365,56.51,56.67,59001.0
2022-10-28,57.26,57.62,56.25,56.825,130428.0
2022-10-31,56.71,58.04,56.535,57.595,96908.0
2022-11-01,58.73,58.73,57.985,58.01,22535.0
2022-11-02,57.995,58.78,57.375,57.915,149392.0
2022-11-03,57.56,59.385,57.48,59.105,87285.0
2022-11-04,60.125,60.69,58.555,59.13,154760.0
2022-11-07,59.295,59.81,58.8,59.21,30801.0
2022-11-08,59.225,59.225,58.625,58.84,40563.0
2022-11-09,58.43,58.44,56.93,56.93,50800.0
2022-11-10,57.67,58.42,57.48,58.355,58929.0
2022-11-11,59.075,59.765,59.07,59.385,44351.0
2022-11-14,59.245,59.905,58.755,58.755,29692.0
2022-11-15,58.94,59.555,58.595,59.46,41928.0
2022-11-16,59.235,59.235,58.685,58.87,21679.0
2022-11-17,58.355,58.58,57.62,58.465,29727.0
2022-11-18,57.75,58.955,57.63,58.805,27599.0
2022-11-21,58.16,58.275,56.58,58.185,90858.0
2022-11-22,58.815,59.645,58.72,59.55,100447.0
2022-11-23,59.025,59.435,59.025,59.21,28041.0
2022-11-24,59.25,59.47,59.21,59.32,8154.0
2022-11-25,59.435,59.67,59.305,59.385,21566.0
2022-11-28,58.44,59.06,57.94,58.755,42852.0
2022-11-29,59.435,59.725,59.025,59.4,58021.0
2022-11-30,59.83,60.075,59.005,59.235,59853.0
2022-12-01,59.52,59.715,58.66,58.71,32880.0
2022-12-02,58.43,59.2,58.3,58.59,56626.0
2022-12-05,59.005,59.075,57.235,57.34,48100.0
2022-12-06,57.01,57.83,55.83,55.865,122163.0
2022-12-07,55.875,56.285,55.315,55.69,75114.0
2022-12-08,56.465,56.705,55.21,55.245,86896.0
2022-12-09,55.29,55.61,54.745,54.745,109166.0
2022-12-12,54.4,55.42,54.4,54.895,61116.0
2022-12-13,55.63,56.23,55.455,55.69,76674.0
2022-12-14,55.735,55.95,54.845,55.41,84344.0
2022-12-15,54.975,54.985,53.935,54.6,45604.0
2022-12-16,53.805,53.945,52.975,53.55,153814.0
2022-12-19,53.82,53.935,52.87,53.25,35295.0
2022-12-20,53.14,53.9,53.14,53.78,43071.0
2022-12-21,54.51,54.92,54.275,54.92,35785.0
2022-12-22,54.965,55.07,53.44,53.84,20917.0
2022-12-23,54.425,55.36,54.2,55.36,51234.0
2022-12-28,55.465,55.51,54.155,54.345,48006.0
2022-12-29,54.13,55.045,54.12,54.95,19040.0
2022-12-30,54.71,55.235,54.655,55.045,27845.0
2023-01-03,55.09,55.805,52.48,52.75,57575.0
2023-01-04,52.15,52.68,51.83,52.195,78781.0
2023-01-05,52.275,52.785,51.93,52.375,42202.0
2023-01-06,52.98,53.95,52.935,53.64,42566.0
2023-01-09,54.325,54.575,53.78,53.905,25704.0
2023-01-10,54.03,54.03,53.16,53.63,20610.0
2023-01-11,53.98,54.265,53.525,53.905,204785.0
2023-01-12,54.325,55.34,54.165,55.24,23843.0
2023-01-13,55.375,55.6,54.955,55.6,11712.0
2023-01-16,55.295,55.785,55.155,55.67,6665.0
2023-01-17,55.895,56.34,55.82,56.34,23253.0
2023-01-18,56.845,57.255,55.795,55.795,19471.0
2023-01-19,55.49,56.47,55.375,56.34,32765.0
2023-01-20,56.455,56.585,55.965,56.515,37293.0
2023-01-23,56.89,56.89,56.535,56.625,16229.0
2023-01-24,56.57,56.695,56.14,56.26,19607.0
2023-01-25,56.045,56.045,55.19,55.635,55842.0
2023-01-26,56.105,56.58,55.395,56.55,32425.0
2023-01-27,56.73,57.4,56.465,56.88,24887.0
2023-01-30,56.32,56.64,55.76,55.81,36441.0
2023-01-31,55.82,56.24,55.405,56.105,31995.0
2023-02-01,55.935,56.015,54.29,54.815,67038.0
2023-02-02,54.95,54.95,53.575,53.855,75824.0
2023-02-03,54.145,54.995,53.95,54.21,38434.0
2023-02-06,54.36,54.395,53.585,54.14,32129.0
2023-02-07,54.185,55.1,54.085,55.1,61958.0
2023-02-08,55.2,55.285,54.63,54.965,29313.0
2023-02-09,54.965,55.44,54.635,54.71,48152.0
2023-02-10,55.28,56.06,55.045,55.885,26827.0
2023-02-13,55.65,56.205,55.625,56.06,24517.0
2023-02-14,55.785,56.435,55.385,56.22,29845.0
2023-02-15,55.82,55.99,55.18,55.66,28644.0
2023-02-16,55.24,55.955,54.93,55.155,110169.0
2023-02-17,54.69,54.69,53.855,53.855,33096.0
2023-02-21,53.855,54.315,53.3,53.3,30978.0
2023-02-22,53.025,53.46,52.595,52.865,36012.0
2023-02-23,53.46,53.79,53.095,53.585,29077.0
2023-02-24,53.425,54.245,53.15,54.245,39526.0
2023-02-27,54.335,54.71,54.145,54.505,24195.0
2023-02-28,54.655,54.725,53.8,53.9,27726.0
2023-03-01,53.72,54.815,53.72,54.755,36086.0
2023-03-02,54.755,55.385,54.55,55.26,29810.0
2023-03-03,55.055,56.355,54.985,56.105,21965.0
2023-03-06,55.945,56.16,55.69,55.945,31198.0
2023-03-07,56.015,56.015,55.215,55.33,20630.0
2023-03-08,55.19,55.82,55.155,55.325,34702.0
2023-03-09,55.49,56.39,55.145,55.16,59892.0
2023-03-10,55.19,55.395,54.37,54.47,47704.0
2023-03-13,53.32,53.78,52.435,52.82,164020.0
2023-03-14,52.89,53.79,52.1,52.395,48796.0
2023-03-15,51.655,51.66,49.045,49.98,200749.0
2023-03-16,49.435,50.7,49.105,50.39,103818.0
2023-03-17,50.335,50.345,49.4,49.66,62795.0
2023-03-20,49.845,50.85,49.55,50.825,72479.0
2023-03-21,51.455,52.08,51.325,51.895,71949.0
2023-03-22,51.875,52.27,51.18,51.18,56261.0
2023-03-23,51.245,51.78,50.07,50.415,61636.0
2023-03-24,49.705,50.45,49.425,50.325,40912.0
2023-03-27,50.85,51.12,50.355,51.04,41097.0
2023-03-28,50.88,51.78,50.88,51.52,34144.0
2023-03-29,52.06,52.27,51.87,52.17,36657.0
2023-03-30,52.415,52.51,52.035,52.235,28819.0
2023-03-31,52.655,52.945,52.53,52.765,25141.0
2023-04-03,54.135,54.73,53.425,54.67,45027.0
2023-04-04,54.73,54.875,53.865,54.355,46300.0
2023-04-05,54.405,54.505,53.885,54.38,24980.0
2023-04-06,54.135,54.515,54.1,54.155,28832.0
2023-04-10,54.325,54.885,54.315,54.64,27808.0
2023-04-11,54.775,55.6,54.775,55.56,16456.0
2023-04-12,55.825,55.94,55.605,55.66,28137.0
2023-04-13,55.68,55.86,55.445,55.77,7800.0
2023-04-14,55.65,56.085,55.615,55.915,27116.0
2023-04-17,55.815,56.185,55.815,55.915,15553.0
2023-04-18,56.02,56.085,55.65,55.69,12396.0
2023-04-19,55.1,55.42,55.075,55.365,12649.0
2023-04-20,54.91,55.155,54.77,54.92,37578.0
2023-04-21,55.345,55.345,54.775,54.86,10890.0
2023-04-24,54.685,55.42,54.67,55.325,8177.0
2023-04-25,54.93,55.245,54.815,54.84,6018.0
2023-04-26,54.405,54.815,53.855,54.135,37112.0
2023-04-27,54.17,54.66,54.065,54.21,27813.0
2023-04-28,54.29,55.425,54.22,55.255,31130.0
2023-05-01,54.94,55.445,54.695,54.775,38239.0
2023-05-02,54.505,54.515,52.485,52.8,56377.0
2023-05-03,52.295,52.555,51.96,52.16,97517.0
2023-05-04,52.33,52.37,51.61,51.98,64872.0
2023-05-05,52.7,53.605,52.7,53.36,49235.0
2023-05-08,53.74,53.945,53.145,53.155,26628.0
2023-05-09,52.785,53.99,52.695,53.795,31954.0
2023-05-10,53.83,53.83,52.875,53.155,24308.0
2023-05-11,53.01,53.065,52.565,52.92,15423.0
2023-05-12,52.97,53.35,52.72,53.0,40099.0
2023-05-15,53.065,53.615,52.99,53.53,19638.0
2023-05-16,53.47,53.665,52.26,52.295,24081.0
2023-05-17,52.495,52.685,52.045,52.575,23205.0
2023-05-18,52.34,52.965,52.07,52.965,16307.0
2023-05-19,53.17,53.48,53.09,53.435,30575.0
2023-05-23,53.515,53.94,53.29,53.56,19179.0
2023-05-24,53.755,53.755,53.155,53.335,43075.0
2023-05-25,53.07,53.08,52.45,52.685,29578.0
2023-05-26,53.01,53.035,52.42,52.82,24000.0
2023-05-29,52.555,53.01,52.555,53.0,6101.0
2023-05-30,52.36,52.44,51.865,52.17,30798.0
2023-05-31,51.52,51.69,51.07,51.205,56143.0
2023-06-01,51.305,52.045,51.115,51.82,24619.0
2023-06-02,52.675,53.515,52.405,53.45,21431.0
2023-06-05,53.955,54.135,53.155,53.205,49162.0
2023-06-06,52.88,53.675,52.74,53.665,15719.0
2023-06-07,53.755,54.435,53.755,54.4,15524.0
2023-06-08,54.315,54.315,53.505,54.165,13208.0
2023-06-09,54.045,54.29,53.84,54.0,73577.0
2023-06-12,53.575,53.575,53.1,53.26,10014.0
2023-06-13,53.93,54.45,53.56,53.585,21161.0
2023-06-14,53.985,53.985,52.935,53.065,21412.0
2023-06-15,53.09,53.64,53.09,53.36,26994.0
2023-06-16,53.405,53.415,53.0,53.295,12053.0
2023-06-19,53.025,53.225,53.025,53.2,1949.0
2023-06-20,53.155,53.155,52.24,52.55,7320.0
2023-06-21,52.35,53.065,52.35,52.89,5672.0
2023-06-22,52.385,52.405,52.035,52.27,12348.0
2023-06-23,51.585,51.97,51.545,51.855,11336.0
2023-06-26,51.7,53.1,51.635,52.935,7138.0
2023-06-27,52.9,52.91,52.5,52.755,11669.0
2023-06-28,52.995,53.03,52.4,52.965,10044.0
2023-06-29,53.275,53.54,53.195,53.48,8624.0
2023-06-30,53.705,54.08,53.535,53.915,14446.0
2023-07-04,54.245,54.3,54.01,54.245,5661.0
2023-07-05,54.39,54.39,53.79,53.87,12185.0
2023-07-06,53.295,53.54,52.82,53.005,6893.0
2023-07-07,52.755,53.945,52.755,53.91,12383.0
2023-07-10,54.01,54.2,53.695,53.79,3856.0
2023-07-11,53.96,54.43,53.96,54.22,6174.0
2023-07-12,54.72,54.72,54.255,54.355,8010.0
2023-07-13,54.44,54.65,54.22,54.64,6113.0
2023-07-14,54.52,54.52,53.815,53.86,5812.0
2023-07-17,53.68,53.68,53.375,53.45,8000.0
2023-07-18,53.375,54.335,53.375,54.255,7244.0
2023-07-19,54.565,54.82,54.365,54.545,7136.0
2023-07-20,54.72,54.93,54.455,54.875,12835.0
2023-07-21,55.18,55.435,54.95,55.39,8826.0
2023-07-24,55.71,56.085,55.535,55.975,8378.0
2023-07-25,55.825,56.085,55.7,55.89,6445.0
2023-07-26,55.48,55.925,55.39,55.925,7921.0
2023-07-27,56.045,56.165,55.57,55.58,6160.0
2023-07-28,55.295,56.12,55.28,56.12,10461.0
2023-07-31,56.43,56.78,56.365,56.44,11335.0
2023-08-01,56.365,56.475,55.9,56.475,15361.0
2023-08-02,56.21,56.35,55.48,55.8,7377.0
2023-08-03,56.045,56.695,55.91,56.385,12274.0
2023-08-04,56.84,57.27,56.62,56.77,9139.0
2023-08-08,56.41,57.19,56.22,57.18,8683.0
2023-08-09,57.545,58.13,57.52,57.895,10102.0
2023-08-10,58.085,58.315,57.775,57.81,15337.0
2023-08-11,57.995,58.405,57.995,58.315,6702.0
2023-08-14,58.33,58.35,57.765,58.12,8236.0
2023-08-15,57.79,57.79,56.915,56.925,7745.0
2023-08-16,56.85,57.525,56.85,57.105,6118.0
2023-08-17,57.425,57.985,57.425,57.83,9881.0
2023-08-18,57.48,58.23,57.465,58.15,6643.0
2023-08-21,58.37,58.495,57.72,57.86,5479.0
2023-08-22,57.865,58.075,57.48,57.535,6516.0
2023-08-23,57.06,57.415,56.795,57.18,6100.0
2023-08-24,57.115,57.16,56.85,56.85,7102.0
2023-08-25,57.245,57.48,56.895,57.425,6875.0
2023-08-28,57.645,58.15,57.645,57.965,6288.0
2023-08-29,58.085,58.89,58.085,58.795,7416.0
2023-08-30,58.955,59.42,58.955,59.055,3021.0
2023-08-31,59.41,59.5,59.22,59.255,7022.0
2023-09-01,59.675,60.37,59.675,60.23,11756.0
2023-09-05,60.38,60.975,60.335,60.35,9912.0
2023-09-06,59.695,59.96,59.5,59.6,11203.0
2023-09-07,59.695,59.81,59.52,59.63,4286.0
2023-09-08,59.71,60.15,59.71,59.74,3012.0
2023-09-11,60.05,60.06,59.09,59.09,9553.0
2023-09-12,59.54,60.005,59.445,60.005,2759.0
2023-09-13,60.015,60.15,59.4,59.585,11051.0
2023-09-14,60.325,60.715,60.325,60.715,5825.0
2023-09-15,60.67,60.78,60.6,60.78,4757.0
2023-09-18,60.845,60.865,60.285,60.435,9947.0
2023-09-19,60.59,60.81,59.75,59.83,7643.0
2023-09-20,59.665,60.17,59.41,59.41,7758.0
2023-09-21,59.43,59.455,58.505,58.505,10375.0
2023-09-22,58.67,59.045,58.505,58.66,3851.0
2023-09-25,58.585,59.475,58.56,59.445,9621.0
2023-09-26,59.095,59.615,58.96,59.265,6584.0
2023-09-27,59.875,60.105,59.81,60.095,16940.0
2023-09-28,60.15,60.595,59.91,60.2,19620.0
2023-09-29,60.465,60.465,59.835,59.835,16766.0
2023-10-02,60.03,60.105,58.265,58.3,20393.0
2023-10-03,58.17,58.3,57.795,58.3,13261.0
2023-10-04,57.69,57.775,56.515,56.71,18148.0
2023-10-05,56.395,57.33,56.395,57.1,58954.0
2023-10-06,57.005,57.82,56.675,57.745,10689.0
2023-10-10,59.265,60.105,58.605,59.66,14728.0
2023-10-11,59.465,59.975,59.225,59.93,16573.0
2023-10-12,60.29,60.38,59.95,60.2,6996.0
2023-10-13,60.75,60.92,60.64,60.64,11577.0
2023-10-16,60.845,61.12,60.38,61.085,19675.0
2023-10-17,61.085,61.4,61.085,61.14,5600.0
2023-10-18,61.355,61.355,60.985,61.15,8841.0
2023-10-19,60.81,61.585,60.575,61.29,10073.0
2023-10-20,61.27,61.27,60.365,60.55,6296.0
2023-10-23,59.995,60.455,59.82,59.975,10935.0
2023-10-24,60.02,60.125,59.54,59.54,9327.0
2023-10-25,59.755,60.255,59.365,60.18,16252.0
2023-10-26,59.725,60.125,59.215,60.06,14823.0
2023-10-27,60.26,60.26,59.03,59.505,11447.0
2023-10-30,59.625,60.26,59.19,59.595,10747.0
2023-10-31,59.92,60.005,59.625,59.9,15866.0
2023-11-01,60.2,60.65,60.19,60.475,14118.0
2023-11-02,60.575,61.715,60.575,61.605,11773.0
2023-11-03,61.61,62.195,61.305,61.305,16900.0
2023-11-06,61.55,61.55,60.78,60.855,11855.0
2023-11-07,60.39,60.39,59.54,59.585,10465.0
2023-11-08,59.29,59.46,58.395,58.725,18492.0
2023-11-09,59.355,59.89,59.05,59.05,40334.0
2023-11-10,59.41,59.55,58.95,59.55,5886.0
2023-11-13,59.595,60.115,59.55,59.92,5741.0
2023-11-14,60.29,60.29,59.67,59.92,5075.0
2023-11-15,59.82,60.105,59.525,59.55,5530.0
2023-11-16,59.385,59.385,58.1,58.81,13280.0
2023-11-17,59.04,60.18,59.04,59.985,4093.0
2023-11-20,60.42,60.465,60.16,60.28,4541.0
2023-11-21,59.965,59.985,59.725,59.94,3271.0
2023-11-22,59.125,59.67,58.905,59.625,10560.0
2023-11-23,59.32,59.83,59.32,59.79,3899.0
2023-11-24,59.485,60.05,59.485,59.765,1800.0
2023-11-27,59.79,59.79,59.19,59.275,6513.0
2023-11-28,59.275,59.875,59.235,59.65,3384.0
2023-11-29,59.9,60.105,59.58,59.845,9628.0
2023-11-30,60.43,60.695,59.705,60.125,6961.0
2023-12-01,60.04,60.875,59.965,60.42,18601.0
2023-12-04,60.095,60.225,59.92,59.955,11691.0
2023-12-05,60.06,60.125,59.57,59.57,4779.0
2023-12-06,59.33,59.33,58.145,58.35,15268.0
2023-12-07,58.55,58.58,57.645,57.765,8411.0
2023-12-08,58.08,58.42,58.045,58.365,7819.0
2023-12-11,58.21,58.245,57.6,57.85,6598.0
2023-12-12,57.495,57.495,56.61,56.765,13084.0
2023-12-13,56.73,58.06,56.62,58.06,22237.0
2023-12-14,58.515,58.625,58.2,58.255,22742.0
2023-12-15,58.17,58.385,57.08,57.1,22152.0
2023-12-18,57.82,58.115,57.7,57.765,40005.0
2023-12-19,57.74,58.255,57.71,58.255,25147.0
2023-12-20,58.485,58.635,57.94,57.94,23788.0
2023-12-21,57.885,58.115,57.675,58.115,9867.0
2023-12-22,58.32,58.535,58.17,58.17,12085.0
2023-12-27,58.675,59.75,57.71,58.74,12296.0
2023-12-28,58.535,58.535,58.245,58.26,5614.0
2023-12-29,58.215,58.43,58.095,58.335,5511.0
2024-01-02,58.495,58.925,58.495,58.61,5174.0
2024-01-03,58.805,60.03,58.805,59.965,11608.0
2024-01-04,60.48,60.48,59.655,59.73,10223.0
2024-01-05,60.145,60.145,59.74,59.945,7243.0
2024-01-08,59.215,59.43,58.85,59.31,3036.0
2024-01-09,59.525,59.74,58.915,59.405,4175.0
2024-01-10,59.265,59.485,59.085,59.17,21343.0
2024-01-11,59.6,59.6,59.235,59.535,7151.0
2024-01-12,60.225,60.35,59.785,59.845,7188.0
2024-01-15,59.86,60.145,59.665,60.125,3839.0
2024-01-16,59.9,59.9,58.965,58.99,6847.0
2024-01-17,58.54,58.59,57.67,57.97,20797.0
2024-01-18,57.97,58.075,57.57,57.81,7129.0
2024-01-19,57.955,57.955,57.595,57.73,9176.0
2024-01-22,57.87,57.87,57.41,57.655,9484.0
2024-01-23,57.56,58.205,57.56,58.15,7850.0
2024-01-24,58.55,58.675,58.27,58.675,11906.0
2024-01-25,59.03,59.34,58.83,59.3,6113.0
2024-01-26,59.255,59.545,58.905,59.545,2489.0
2024-01-29,59.515,59.57,59.095,59.32,8363.0
2024-01-30,59.28,59.77,59.085,59.76,4628.0
2024-01-31,59.74,59.76,59.105,59.205,10655.0
2024-02-01,59.45,59.9,58.765,58.825,16024.0
2024-02-02,58.75,58.75,57.955,58.01,15105.0
2024-02-05,57.735,57.96,57.075,57.38,15362.0
2024-02-06,57.29,57.86,57.27,57.43,14061.0
2024-02-07,57.365,57.455,56.93,57.28,9179.0
2024-02-08,57.315,57.795,57.315,57.72,6933.0
2024-02-09,58.095,58.095,57.67,57.87,4308.0
2024-02-12,57.885,58.88,57.745,58.69,8481.0
2024-02-13,58.75,58.805,57.23,57.87,5705.0
2024-02-14,58.26,58.385,57.745,57.795,5503.0
2024-02-15,57.775,59.635,57.775,59.635,15808.0
2024-02-16,59.705,60.145,59.705,60.02,11931.0
2024-02-20,59.995,60.285,59.785,59.805,16879.0
2024-02-21,59.92,61.285,59.845,61.255,12031.0
2024-02-22,61.275,61.445,60.995,61.435,8816.0
2024-02-23,61.07,61.445,60.9,61.425,6301.0
2024-02-26,61.36,61.66,61.21,61.51,12453.0
2024-02-27,61.64,62.135,61.63,61.77,8354.0
2024-02-28,61.77,61.865,61.555,61.735,8825.0
2024-02-29,61.77,62.705,61.725,62.295,13607.0
2024-03-01,62.595,63.645,62.595,63.22,18580.0
2024-03-04,63.435,63.435,62.79,62.81,6174.0
2024-03-05,62.84,63.495,62.605,63.28,12690.0
2024-03-06,63.725,63.875,63.23,63.345,13399.0
2024-03-07,63.09,63.785,63.08,63.42,7512.0
2024-03-08,63.42,63.465,63.015,63.205,6568.0
2024-03-11,63.005,63.42,62.715,63.325,7036.0
2024-03-12,63.505,63.69,63.335,63.69,8743.0
2024-03-13,64.01,64.6,64.0,64.365,14596.0
2024-03-14,64.73,64.73,64.045,64.59,8633.0
2024-03-15,64.475,64.83,64.345,64.455,13690.0
2024-03-18,64.69,64.87,64.475,64.86,9874.0
2024-03-19,64.775,65.515,64.765,65.075,6772.0
2024-03-20,64.86,65.105,64.68,64.905,8350.0
2024-03-21,65.075,65.11,64.82,65.03,5037.0
2024-03-22,65.185,65.185,64.72,65.095,8509.0
2024-03-25,65.13,66.05,65.13,65.985,14182.0
2024-03-26,66.13,66.13,65.655,65.655,8156.0
2024-03-27,65.25,65.975,65.25,65.965,3675.0
2024-03-28,66.315,66.735,66.225,66.63,7576.0
2024-04-01,66.865,67.255,66.28,67.235,10470.0
2024-04-02,67.545,67.615,67.235,67.585,9838.0
2024-04-03,67.84,68.265,67.625,68.17,22519.0
2024-04-04,68.17,68.455,67.925,68.455,16425.0
2024-04-05,68.615,69.06,68.34,69.005,10775.0
2024-04-08,68.815,69.07,68.635,68.94,7500.0
2024-04-09,69.05,69.06,68.665,68.815,4134.0
2024-04-10,69.015,69.58,68.775,69.535,8873.0
2024-04-11,69.59,69.59,68.19,68.245,9563.0
2024-04-12,68.89,69.165,67.5,67.64,21229.0
2024-04-15,67.69,67.775,66.84,66.97,3979.0
2024-04-16,66.865,67.34,66.63,67.18,7133.0
2024-04-17,67.12,67.575,66.47,67.045,3928.0
2024-04-18,66.905,67.235,66.49,66.695,10653.0
2024-04-19,66.94,67.755,66.725,67.28,6704.0
2024-04-22,67.255,67.895,66.695,67.72,11893.0
2024-04-23,67.68,68.125,67.395,68.125,13370.0
2024-04-24,67.86,68.305,67.86,68.115,11909.0
2024-04-25,67.82,68.945,67.7,68.93,5010.0
2024-04-26,68.985,68.985,68.475,68.845,6722.0
2024-04-29,68.71,69.23,68.495,69.21,9237.0
2024-04-30,69.165,69.165,67.585,67.605,24620.0
2024-05-01,67.5,67.54,66.225,66.49,15388.0
2024-05-02,66.79,67.33,66.725,66.96,5382.0
2024-05-03,67.375,67.455,66.755,67.025,9992.0
2024-05-06,67.35,68.41,67.35,67.98,10218.0
2024-05-07,68.085,68.39,67.88,68.295,4145.0
2024-05-08,67.795,68.87,67.795,68.845,13598.0
2024-05-09,68.77,69.375,68.75,69.11,8491.0
2024-05-10,69.505,69.665,68.595,68.74,5680.0
2024-05-13,68.795,68.855,68.425,68.685,6048.0
2024-05-14,68.35,68.595,67.925,68.33,3822.0
2024-05-15,68.34,68.34,67.69,68.315,4076.0
2024-05-16,68.615,68.73,68.23,68.38,2910.0
2024-05-17,68.665,68.91,68.435,68.86,8962.0
2024-05-21,68.71,69.375,68.505,69.09,7710.0
2024-05-22,68.955,68.955,68.075,68.35,7384.0
2024-05-23,68.855,69.06,67.775,67.975,7036.0
2024-05-24,68.39,68.495,68.135,68.245,2718.0
2024-05-27,68.2,68.325,68.2,68.325,2315.0
2024-05-28,68.635,69.06,68.475,69.015,1581.0
2024-05-29,68.91,68.91,67.745,68.02,67105.0
2024-05-30,67.945,68.625,67.945,67.99,10343.0
2024-05-31,68.16,68.88,68.16,68.855,9831.0
2024-06-03,68.71,68.9,66.81,66.925,9888.0
2024-06-04,66.535,66.575,65.57,66.29,12528.0
2024-06-05,66.395,66.725,66.375,66.66,6982.0
2024-06-06,66.95,67.385,66.735,67.37,5628.0
2024-06-07,67.215,67.37,66.8,66.81,3248.0
2024-06-10,67.205,67.64,67.205,67.385,8457.0
2024-06-11,67.17,67.255,66.705,67.17,13311.0
2024-06-12,67.81,67.945,66.915,66.94,8585.0
2024-06-13,66.845,66.845,65.37,65.54,19348.0
2024-06-14,65.315,65.315,64.86,65.295,16837.0
2024-06-17,65.23,65.275,64.66,65.115,22354.0
2024-06-18,65.095,66.015,65.095,65.635,22971.0
2024-06-19,65.465,65.89,65.325,65.495,24147.0
2024-06-20,65.695,66.025,65.475,65.61,22544.0
2024-06-21,65.485,65.71,64.965,65.135,13568.0
2024-06-24,65.23,66.93,65.23,66.93,10217.0
2024-06-25,66.885,66.99,66.325,66.84,8403.0
2024-06-26,66.84,67.03,66.35,66.755,12016.0
2024-06-27,67.125,67.375,67.03,67.375,3339.0
2024-06-28,67.765,67.84,67.115,67.345,11343.0
2024-07-02,67.66,68.245,67.66,67.965,11295.0
2024-07-03,68.35,68.71,68.12,68.12,13522.0
2024-07-04,68.31,68.605,68.255,68.375,4639.0
2024-07-05,68.54,68.54,67.075,67.155,17521.0
2024-07-08,67.085,67.125,66.695,66.97,5097.0
2024-07-09,66.535,66.85,66.225,66.225,7382.0
2024-07-10,66.245,66.875,66.14,66.875,8455.0
2024-07-11,66.85,67.66,66.475,67.4,16318.0
2024-07-12,67.84,67.87,67.4,67.535,3008.0
2024-07-15,67.67,68.625,67.66,68.36,11449.0
2024-07-16,68.215,68.225,67.725,67.805,10483.0
2024-07-17,67.955,68.375,67.585,67.745,11742.0
2024-07-18,67.84,68.1,67.545,67.85,11397.0
2024-07-19,67.535,68.155,67.395,67.755,13277.0
2024-07-22,67.805,68.425,67.585,68.385,8570.0
2024-07-23,68.3,68.3,67.535,67.945,8400.0
2024-07-24,67.975,68.365,67.69,67.69,10021.0
2024-07-25,67.605,68.015,67.105,67.9,10345.0
2024-07-26,68.06,68.375,67.5,68.205,11626.0
2024-07-29,68.455,68.455,67.42,67.67,12816.0
2024-07-30,67.795,68.215,67.775,68.14,8697.0
2024-07-31,68.55,69.445,68.55,69.35,21960.0
2024-08-01,69.445,69.64,67.795,68.26,14246.0
2024-08-02,67.22,67.295,65.93,66.455,31046.0
2024-08-06,64.965,66.685,64.5,66.485,22171.0
2024-08-07,67.345,67.67,66.885,66.935,10771.0
2024-08-08,67.175,68.175,67.175,67.89,11262.0
2024-08-09,67.83,68.26,67.65,68.245,6242.0
2024-08-12,68.455,69.99,68.455,69.735,14078.0
2024-08-13,69.725,70.185,69.465,70.185,47764.0
2024-08-14,70.175,70.71,70.135,70.71,17585.0
2024-08-15,71.025,71.665,70.995,71.395,8943.0
2024-08-16,70.955,71.375,70.84,71.015,7001.0
2024-08-19,71.15,71.475,70.595,70.595,18617.0
2024-08-20,70.72,70.72,69.55,69.705,6665.0
2024-08-21,69.705,70.07,69.455,69.6,8858.0
2024-08-22,69.655,70.035,69.56,69.655,5825.0
2024-08-23,70.06,70.42,69.935,70.42,9031.0
2024-08-26,70.965,71.665,70.94,71.165,7891.0
2024-08-27,70.965,70.965,70.125,70.135,8055.0
2024-08-28,69.875,69.99,69.475,69.79,3683.0
2024-08-29,70.0,70.48,69.955,70.315,10497.0
2024-08-30,69.975,70.08,69.485,70.0,12255.0
2024-09-03,69.12,69.44,68.32,68.645,18035.0
2024-09-04,68.73,68.825,68.08,68.08,7428.0
2024-09-05,68.655,68.655,67.49,67.49,7580.0
2024-09-06,67.585,68.205,66.885,66.99,9529.0
2024-09-09,67.365,67.555,67.085,67.085,4789.0
2024-09-10,66.99,66.99,65.445,65.99,13024.0
2024-09-11,66.14,66.17,65.33,65.94,16171.0
2024-09-12,66.14,66.465,65.875,66.36,13971.0
2024-09-13,66.85,67.19,66.8,66.885,31394.0
2024-09-16,67.505,67.585,66.935,67.43,6826.0
2024-09-17,67.48,67.84,67.395,67.72,12558.0
2024-09-18,67.7,67.785,67.02,67.375,28935.0
2024-09-19,68.175,68.175,67.5,67.88,15138.0
2024-09-20,67.85,68.005,67.26,67.89,10015.0
2024-09-23,67.9,68.7,67.86,68.31,12076.0
2024-09-24,69.045,69.295,68.73,68.79,10925.0
2024-09-25,68.78,68.835,67.93,68.29,8411.0
2024-09-26,67.515,67.57,66.81,66.945,23475.0
2024-09-27,67.175,68.025,66.98,68.025,6346.0
2024-09-30,67.945,68.625,67.695,68.625,13689.0
2024-10-01,68.325,70.545,68.13,70.275,31578.0
2024-10-02,71.075,71.305,69.85,70.465,23498.0
2024-10-03,70.755,72.155,70.34,72.125,26439.0
2024-10-04,72.635,73.14,72.32,73.14,33884.0
2024-10-07,73.59,74.24,73.33,74.025,24307.0
2024-10-08,73.005,73.225,72.2,72.735,16312.0
2024-10-09,72.395,73.03,72.085,72.995,21117.0
2024-10-10,73.32,74.295,73.16,74.17,8117.0
2024-10-11,74.095,74.42,74.045,74.21,8129.0
2024-10-15,72.55,73.61,71.72,72.145,14412.0
2024-10-16,72.145,72.29,71.98,72.02,5647.0
2024-10-17,71.915,72.725,71.905,72.705,7107.0
2024-10-18,72.52,72.56,71.815,72.55,4225.0
2024-10-21,72.88,73.04,72.415,72.685,5310.0
2024-10-22,72.365,72.75,72.22,72.685,5953.0
2024-10-23,72.745,72.745,71.4,71.74,8157.0
2024-10-24,71.855,72.365,71.4,72.04,5417.0
2024-10-25,72.56,72.85,72.27,72.705,4958.0
2024-10-28,70.87,71.825,70.62,71.73,10138.0
2024-10-29,71.545,71.67,70.87,71.235,12174.0
2024-10-30,71.38,71.625,71.055,71.595,10759.0
2024-10-31,71.43,71.66,70.63,71.11,12471.0
2024-11-01,71.49,71.845,70.36,70.465,17064.0
2024-11-04,70.705,71.565,70.705,71.19,12407.0
2024-11-05,71.21,71.46,70.91,71.065,987.0
2024-11-06,71.005,72.135,70.985,72.065,26453.0
2024-11-07,72.615,73.02,72.175,72.975,14678.0
2024-11-08,72.745,72.88,71.845,72.26,13316.0
2024-11-11,72.155,72.985,72.075,72.695,7058.0
2024-11-12,72.615,72.85,71.595,71.92,12714.0
2024-11-13,72.365,72.58,71.45,72.51,7008.0
2024-11-14,72.985,73.765,72.985,73.725,27025.0
2024-11-15,73.63,73.795,73.09,73.205,5635.0
2024-11-18,73.465,74.075,73.33,73.85,7834.0
2024-11-19,73.445,73.725,73.235,73.725,3603.0
2024-11-20,73.86,74.42,73.86,74.42,7813.0
2024-11-21,74.825,76.1,74.79,76.05,19258.0
2024-11-22,76.025,76.245,75.81,75.915,10538.0
2024-11-25,75.915,75.955,74.565,74.79,14878.0
2024-11-26,74.77,74.77,72.82,73.265,28398.0
2024-11-27,73.205,73.64,73.02,73.16,13464.0
2024-11-28,73.255,73.6,73.185,73.485,2166.0
2024-11-29,73.565,73.88,73.31,73.85,8992.0
2024-12-02,73.745,73.91,72.655,73.12,6614.0
2024-12-03,73.435,73.66,72.995,73.4,9944.0
2024-12-04,73.6,73.6,71.95,72.435,15317.0
2024-12-05,72.51,73.245,72.51,72.88,5625.0
2024-12-06,72.85,72.85,71.46,71.555,10881.0
2024-12-09,72.115,72.28,71.285,71.345,15313.0
2024-12-10,71.645,71.68,71.16,71.23,11303.0
2024-12-11,71.635,71.97,71.22,71.97,13673.0
2024-12-12,71.825,71.825,70.89,70.985,4965.0
2024-12-13,70.94,71.045,70.255,70.805,8226.0
2024-12-16,70.66,70.67,69.645,69.875,13590.0
2024-12-17,69.47,69.47,68.845,69.385,10399.0
2024-12-18,69.53,69.53,68.1,68.1,13492.0
2024-12-19,68.44,68.605,67.745,68.11,10332.0
2024-12-20,67.715,68.285,67.54,68.065,12091.0
2024-12-23,68.08,69.165,67.83,69.165,7121.0
2024-12-24,69.435,69.8,68.99,69.665,5515.0
2024-12-27,69.55,70.16,69.52,69.56,5441.0
2024-12-30,69.55,70.465,69.53,70.22,6558.0
2024-12-31,70.465,70.885,70.465,70.885,5948.0
2025-01-02,71.635,72.17,71.46,71.945,14566.0
2025-01-03,72.15,72.385,71.965,72.21,8788.0
2025-01-06,72.705,73.395,72.275,72.405,13653.0
2025-01-07,72.97,73.26,72.725,73.125,7366.0
2025-01-08,73.25,73.68,72.995,73.68,14731.0
2025-01-09,73.67,73.805,73.395,73.73,5639.0
2025-01-10,74.515,75.005,73.72,73.915,20045.0
2025-01-13,74.04,74.565,72.57,72.645,27952.0
2025-01-14,72.5,72.715,72.08,72.695,12399.0
2025-01-15,73.24,73.425,72.86,72.88,10481.0
2025-01-16,72.715,72.745,71.74,71.905,14951.0
2025-01-17,71.865,72.95,71.8,72.86,11498.0
2025-01-20,72.84,74.04,72.605,74.04,11340.0
2025-01-21,73.32,73.815,72.715,73.515,3681.0
2025-01-22,73.68,74.135,73.25,73.455,7750.0
2025-01-23,73.71,73.93,73.2,73.27,6230.0
2025-01-24,73.115,73.22,72.52,72.89,18142.0
2025-01-27,72.52,72.53,71.495,71.855,14415.0
2025-01-28,72.04,72.04,70.92,71.32,7069.0
2025-01-29,71.08,72.13,71.08,71.905,13029.0
2025-01-30,72.395,72.8,71.83,72.48,29473.0
2025-01-31,72.44,72.59,70.875,70.95,49354.0
2025-02-03,70.005,71.245,68.83,70.495,50046.0
2025-02-04,70.125,71.665,70.055,71.265,22205.0
2025-02-05,71.225,71.505,70.91,71.35,12274.0
2025-02-06,71.84,71.84,70.32,70.815,22379.0
2025-02-07,71.33,71.81,70.725,71.475,17109.0
2025-02-10,71.905,72.685,71.905,72.605,14961.0
2025-02-11,72.655,73.69,72.6,73.495,26758.0
2025-02-12,73.045,73.445,72.025,72.345,17324.0
2025-02-13,72.47,72.85,72.325,72.57,3925.0
2025-02-14,72.755,72.91,71.265,71.4,10215.0
2025-02-18,71.75,72.18,71.245,71.925,9656.0
2025-02-19,72.005,72.5,71.84,72.5,9958.0
2025-02-20,72.255,72.715,71.925,72.675,8566.0
2025-02-21,72.47,72.47,71.245,71.39,13693.0
2025-02-24,71.44,71.655,70.765,70.775,16971.0
2025-02-25,70.65,70.875,69.615,70.28,56444.0
2025-02-26,70.425,70.515,69.9,70.29,15839.0
2025-02-27,70.62,70.94,70.29,70.29,8909.0
2025-02-28,69.96,71.07,69.755,71.06,31557.0
2025-03-03,71.245,71.475,68.215,68.69,56437.0
2025-03-04,67.67,68.67,66.92,68.05,42717.0
2025-03-05,67.465,68.145,67.015,67.725,69767.0
2025-03-06,67.385,67.745,66.715,67.61,35518.0
2025-03-07,67.99,69.44,67.895,69.05,54088.0
2025-03-10,68.625,69.765,68.625,69.715,25952.0
2025-03-11,69.775,70.25,69.375,69.87,35618.0
2025-03-12,70.095,71.285,69.87,70.93,40434.0
2025-03-13,70.65,71.205,70.18,70.56,30104.0
2025-03-14,70.815,71.45,70.415,71.33,19438.0
2025-03-17,71.545,72.335,71.39,72.14,12911.0
2025-03-18,72.335,72.57,71.84,72.265,13936.0
2025-03-19,72.44,73.61,72.12,73.525,18972.0
2025-03-20,74.03,74.42,72.53,74.255,12452.0
2025-03-21,74.235,74.275,73.785,74.205,5311.0
2025-03-24,74.545,75.345,74.45,75.07,9531.0
2025-03-25,75.17,75.48,74.985,75.005,7881.0
2025-03-26,75.285,75.685,75.2,75.245,2615.0
2025-03-27,75.035,75.27,74.575,74.665,6412.0
2025-03-28,74.495,74.495,73.955,74.27,16768.0
2025-03-31,73.955,75.36,73.75,75.075,14986.0
2025-04-01,75.015,75.44,74.605,75.44,7719.0
2025-04-02,75.155,76.235,75.095,76.235,9643.0
2025-04-03,73.57,74.485,72.08,72.185,32737.0
2025-04-04,70.11,70.17,66.25,66.87,113485.0
2025-04-07,63.665,66.93,63.575,65.495,113067.0
2025-04-08,67.32,67.42,62.3,62.8,83747.0
2025-04-09,61.64,66.91,60.835,66.395,78168.0
2025-04-10,65.11,65.16,62.3,63.165,49856.0
2025-04-11,63.245,65.25,62.91,64.735,26143.0
2025-04-14,66.11,66.13,65.07,65.455,17850.0
2025-04-15,65.465,66.33,65.265,65.915,15862.0
2025-04-16,65.935,67.35,65.935,66.85,22917.0
2025-04-17,67.585,68.66,67.535,68.115,24402.0
2025-04-21,67.675,67.745,66.9,67.35,10138.0
2025-04-22,67.92,68.795,67.89,68.42,23681.0
2025-04-23,69.23,69.23,67.795,68.215,41074.0
2025-04-24,68.57,69.05,68.41,68.825,22069.0
2025-04-25,68.42,69.03,68.42,68.835,27812.0
2025-04-28,68.935,69.24,68.745,69.23,7158.0
2025-04-29,68.795,69.2,68.58,68.935,22667.0
2025-04-30,68.375,68.375,67.225,67.645,35263.0
2025-05-01,67.815,68.99,67.815,68.205,15895.0
2025-05-02,68.67,68.915,67.815,68.845,13498.0
2025-05-05,68.225,68.315,67.46,67.795,11088.0
2025-05-06,68.03,68.63,67.765,68.07,5217.0
2025-05-07,68.56,68.905,68.04,68.895,4528.0
2025-05-08,69.255,70.27,69.24,69.76,4582.0
2025-05-09,70.415,70.615,69.62,70.27,7438.0
2025-05-12,71.84,72.07,70.69,70.82,5650.0
2025-05-13,71.4,71.86,71.215,71.625,9403.0
2025-05-14,71.545,71.695,71.3,71.695,1455.0
2025-05-15,71.155,71.45,70.86,71.3,8203.0
2025-05-16,72.58,72.895,72.08,72.275,28914.0
2025-05-20,72.01,72.41,72.01,72.185,5921.0
2025-05-21,72.175,72.4,71.87,72.02,6382.0
2025-05-22,71.745,71.815,71.155,71.655,4688.0
2025-05-23,71.225,71.99,71.055,71.91,4548.0
2025-05-26,72.175,72.58,72.175,72.265,2038.0
2025-05-27,72.45,72.45,72.01,72.185,2017.0
2025-05-28,72.62,72.62,71.745,71.745,1161.0
2025-05-29,71.99,71.99,71.605,71.705,6797.0
2025-05-30,71.41,71.595,70.7,70.82,4911.0
2025-06-02,71.705,71.95,71.225,71.765,8549.0
2025-06-03,71.84,72.765,71.755,72.705,4112.0
2025-06-04,72.58,72.885,71.575,71.9,4428.0
2025-06-05,72.155,72.43,71.94,72.09,6265.0
2025-06-06,72.66,72.735,72.365,72.47,4348.0
2025-06-09,72.695,72.725,72.04,72.265,5324.0
2025-06-10,72.41,73.2,72.41,72.735,2565.0
2025-06-11,73.16,73.815,72.835,73.55,13863.0
2025-06-12,73.73,74.24,73.425,74.22,4984.0
2025-06-13,75.785,75.96,74.76,75.47,17985.0
2025-06-16,75.235,75.705,74.82,75.085,15705.0
2025-06-17,75.535,76.02,75.32,75.605,67068.0
2025-06-18,75.91,76.165,75.065,75.245,4442.0
2025-06-19,75.48,75.785,75.26,75.49,7895.0
2025-06-20,75.93,75.93,75.28,75.565,5567.0
2025-06-23,75.94,76.145,73.925,74.065,14181.0
2025-06-24,73.13,73.885,72.895,73.395,11284.0
2025-06-25,73.375,73.385,72.925,73.13,3022.0
2025-06-26,73.09,73.365,72.98,73.2,1967.0
2025-06-27,73.455,73.805,72.88,73.15,3235.0
2025-06-30,73.23,73.395,72.86,73.295,5306.0
2025-07-02,74.0,74.09,72.9,73.395,5538.0
2025-07-03,73.19,73.28,72.79,73.03,11146.0
2025-07-04,73.03,73.12,72.88,72.96,2782.0
2025-07-07,72.96,73.14,71.92,72.295,5234.0
2025-07-08,72.385,73.655,72.155,73.375,6711.0
2025-07-09,73.355,73.435,73.09,73.09,3485.0
2025-07-10,73.07,73.08,72.385,73.08,1245.0
2025-07-11,73.13,73.845,72.91,73.735,1791.0
2025-07-14,73.835,74.19,73.625,74.19,6158.0
2025-07-15,74.24,74.27,73.715,73.93,4148.0
2025-07-16,73.835,73.96,72.98,73.295,7707.0
2025-07-17,73.2,73.645,73.15,73.475,2027.0
2025-07-18,73.92,74.17,73.475,73.705,9888.0
2025-07-21,73.775,73.775,72.84,72.92,2444.0
2025-07-22,72.75,73.435,72.72,73.13,2956.0
2025-07-23,73.12,73.695,73.12,73.545,3311.0
2025-07-24,73.485,73.855,73.325,73.825,5441.0
2025-07-25,74.05,74.05,73.585,73.585,3384.0
2025-07-28,74.02,74.515,73.735,74.4,10818.0
2025-07-29,74.495,75.1,74.495,75.1,1519.0
2025-07-30,74.985,75.14,74.835,75.1,3927.0
2025-07-31,74.615,74.975,74.47,74.625,12672.0
2025-08-01,74.19,74.44,73.375,74.07,10904.0
2025-08-05,74.515,74.565,73.94,74.42,6923.0
2025-08-06,74.725,75.015,74.03,74.22,19963.0
2025-08-07,74.595,74.935,74.15,74.17,3421.0
2025-08-08,74.35,74.585,73.875,73.875,9144.0
2025-08-11,73.91,74.28,73.635,73.92,3333.0
2025-08-12,73.9,74.18,73.765,74.05,10982.0
2025-08-13,74.1,74.645,73.95,74.4,4580.0
2025-08-14,74.41,74.845,74.13,74.815,5449.0
2025-08-15,74.535,74.915,74.535,74.755,5649.0
2025-08-18,74.555,74.815,74.37,74.625,3631.0
2025-08-19,74.545,74.745,74.43,74.515,8552.0
2025-08-20,74.655,75.62,74.655,75.52,3987.0
2025-08-21,75.33,76.045,75.33,75.935,1804.0
2025-08-22,76.3,76.905,76.3,76.855,8953.0
2025-08-25,76.915,77.025,76.75,77.005,5186.0
2025-08-26,76.825,76.845,76.205,76.39,4249.0
2025-08-27,76.31,77.245,76.31,77.055,1849.0
2025-08-28,77.025,77.235,76.77,77.235,1332.0
2025-08-29,77.245,77.57,77.165,77.305,2979.0
2025-09-02,77.245,77.63,77.175,77.59,23748.0
2025-09-03,77.315,77.325,76.8,76.925,6102.0
2025-09-04,76.935,77.315,76.885,77.125,2977.0
2025-09-05,76.82,76.82,76.205,76.56,4157.0
2025-09-08,76.69,76.985,76.3,76.71,2087.0
2025-09-09,76.955,77.79,76.865,77.355,7818.0
2025-09-10,77.52,78.055,77.51,78.055,8226.0
2025-09-11,77.86,78.105,77.74,77.89,9983.0
2025-09-12,78.215,78.455,78.155,78.235,14982.0
2025-09-15,78.265,78.7,78.0,78.485,8635.0
2025-09-16,78.63,79.93,78.495,79.745,11390.0
2025-09-17,79.605,79.85,79.515,79.675,11575.0
2025-09-18,79.715,79.92,79.325,79.85,8706.0
2025-09-19,80.715,81.26,78.65,78.91,5053.0
2025-09-22,78.68,79.78,78.415,79.475,3235.0
2025-09-23,79.78,80.805,79.77,80.445,14556.0
2025-09-24,80.705,81.615,80.705,81.27,15723.0
2025-09-25,81.05,81.665,80.935,81.46,10889.0
2025-09-26,81.59,82.11,81.2,81.24,12111.0
2025-09-29,80.94,81.17,80.42,80.62,11509.0
2025-09-30,80.15,80.4,79.57,80.13,36314.0
2025-10-01,80.0,80.3,79.74,79.92,16748.0
2025-10-02,80.0,80.35,79.74,79.8,13838.0
2025-10-03,79.74,80.96,79.67,80.93,11604.0
2025-10-06,81.28,81.39,80.95,81.19,4853.0
2025-10-07,81.15,81.25,80.49,81.22,2839.0
2025-10-08,81.37,81.47,80.7,81.34,2509.0
2025-10-09,81.57,81.79,80.64,80.64,9613.0
2025-10-10,80.52,80.52,78.95,78.95,9878.0
2025-10-14,78.82,79.15,78.5,78.8,8868.0
2025-10-15,79.16,79.49,78.39,78.46,15956.0
2025-10-16,78.43,78.52,77.1,77.17,17135.0
2025-10-17,77.08,77.22,76.8,76.91,8341.0
2025-10-20,77.03,77.57,76.97,77.28,12062.0
2025-10-21,77.06,77.32,76.45,76.87,25594.0
2025-10-22,77.08,77.97,76.98,77.7,15349.0
2025-10-23,78.5,79.08,78.32,78.34,49549.0
2025-10-24,78.65,78.65,77.93,78.11,10373.0
2025-10-27,78.48,78.68,78.24,78.43,14283.0
2025-10-28,78.29,78.3,77.75,77.8,9696.0
2025-10-29,77.84,78.33,77.84,77.88,9660.0
2025-10-30,78.13,78.37,77.76,77.93,10937.0
2025-10-31,78.32,78.43,77.54,77.95,38052.0
2025-11-03,77.95,78.15,77.63,78.05,11371.0
2025-11-04,77.59,77.59,76.6,77.17,8340.0
2025-11-05,77.61,78.53,77.5,78.15,8975.0
2025-11-06,78.19,78.62,78.04,78.52,10064.0
2025-11-07,78.28,78.49,77.68,78.49,4007.0
2025-11-10,78.91,79.72,78.45,79.72,6695.0
2025-11-11,79.96,80.72,79.91,80.49,6063.0
2025-11-12,80.31,81.04,79.97,80.92,12577.0
2025-11-13,81.02,81.19,79.79,80.12,17397.0
2025-11-14,79.94,81.91,79.86,81.91,7338.0
2025-11-17,81.91,82.51,81.68,81.82,43952.0
2025-11-18,81.47,82.98,81.3,82.86,37039.0
2025-11-19,82.17,83.13,81.89,83.13,22985.0
2025-11-20,83.13,83.93,82.45,82.45,8244.0
2025-11-21,82.33,82.33,81.51,82.19,7881.0
2025-11-24,82.18,82.42,81.73,82.27,14463.0
2025-11-25,81.66,82.07,80.94,81.69,20298.0
2025-11-26,81.86,82.09,81.75,81.76,1866.0