Date,Open,High,Low,Close,Volume
2009-11-03,12.91,12.91,12.91,12.91,200.0
2009-11-04,13.175,13.175,13.175,13.175,200.0
2009-11-05,13.275,13.275,13.275,13.275,10.0
2009-11-06,13.305,13.305,13.305,13.305,1890.0
2009-11-09,13.36,13.52,13.36,13.52,400.0
2009-11-11,13.665,13.665,13.635,13.635,575.0
2009-11-12,13.62,13.62,13.59,13.59,130.0
2009-11-13,13.615,13.615,13.615,13.615,671.0
2009-11-16,13.69,13.69,13.69,13.69,58.0
2009-11-17,13.785,13.815,13.785,13.815,3750.0
2009-11-18,13.805,13.805,13.775,13.775,3525.0
2009-11-19,13.615,13.615,13.615,13.615,330.0
2009-11-20,13.605,13.62,13.59,13.62,6122.0
2009-11-23,13.715,13.8,13.715,13.8,1320.0
2009-11-24,13.735,13.735,13.735,13.735,200.0
2009-11-25,13.835,13.845,13.83,13.845,3800.0
2009-11-27,13.63,13.63,13.63,13.63,4500.0
2009-12-02,13.9,13.9,13.815,13.815,2600.0
2009-12-04,13.885,13.9,13.875,13.9,2625.0
2009-12-07,13.75,13.76,13.75,13.76,785.0
2009-12-10,13.745,13.745,13.745,13.745,500.0
2009-12-14,13.85,13.85,13.845,13.845,2160.0
2009-12-15,13.805,13.815,13.805,13.815,1655.0
2009-12-16,13.86,13.87,13.79,13.8,2797.0
2009-12-17,13.645,13.645,13.645,13.645,1000.0
2009-12-18,13.69,13.69,13.635,13.68,2122.0
2009-12-21,13.845,13.87,13.845,13.87,3680.0
2009-12-22,13.865,13.89,13.865,13.89,5737.0
2009-12-24,13.95,13.95,13.95,13.95,960.0
2009-12-29,14.075,14.075,14.005,14.01,4780.0
2009-12-30,13.975,13.99,13.965,13.99,3745.0
2009-12-31,14.045,14.045,13.95,13.95,2470.0
2010-01-04,14.005,14.065,14.005,14.065,11290.0
2010-01-05,14.06,14.06,14.045,14.045,3520.0
2010-01-06,14.11,14.13,14.11,14.13,2210.0
2010-01-07,14.145,14.16,14.135,14.16,20600.0
2010-01-08,14.165,14.18,14.165,14.175,7268.0
2010-01-11,14.215,14.22,14.215,14.22,2520.0
2010-01-12,14.08,14.095,14.08,14.08,3777.0
2010-01-13,14.19,14.19,14.19,14.19,3940.0
2010-01-14,14.175,14.245,14.175,14.245,1055.0
2010-01-15,14.09,14.09,14.09,14.09,2905.0
2010-01-18,14.08,14.12,14.08,14.12,5581.0
2010-01-19,14.26,14.26,14.26,14.26,305.0
2010-01-20,14.22,14.22,14.22,14.22,800.0
2010-01-21,13.895,13.955,13.895,13.955,1237.0
2010-01-22,13.82,13.82,13.57,13.57,4839.0
2010-01-25,13.6,13.71,13.6,13.71,7226.0
2010-01-26,13.7,13.71,13.68,13.68,9265.0
2010-01-27,13.525,13.655,13.515,13.655,7115.0
2010-01-28,13.475,13.5,13.46,13.5,8830.0
2010-01-29,13.47,13.475,13.47,13.475,3205.0
2010-02-01,13.485,13.49,13.445,13.49,4520.0
2010-02-02,13.6,13.695,13.6,13.695,9298.0
2010-02-03,13.68,13.68,13.64,13.64,4315.0
2010-02-04,13.49,13.49,13.3,13.3,6714.0
2010-02-05,13.11,13.135,13.04,13.05,10850.0
2010-02-08,13.205,13.245,13.205,13.245,1520.0
2010-02-09,13.315,13.335,13.22,13.315,9190.0
2010-02-10,13.245,13.29,13.245,13.29,8865.0
2010-02-11,13.19,13.4,13.19,13.4,3475.0
2010-02-12,13.35,13.35,13.33,13.33,3034.0
2010-02-16,13.5,13.525,13.5,13.525,3615.0
2010-02-17,13.615,13.625,13.615,13.625,11800.0
2010-02-18,13.63,13.685,13.63,13.68,3131.0
2010-02-19,13.75,13.75,13.75,13.75,4245.0
2010-02-22,13.75,13.765,13.725,13.755,6675.0
2010-02-23,13.6,13.6,13.575,13.575,9317.0
2010-02-24,13.685,13.695,13.68,13.68,20509.0
2010-02-25,13.555,13.67,13.555,13.67,8319.0
2010-02-26,13.695,13.71,13.695,13.7,3581.0
2010-03-01,13.75,13.8,13.75,13.8,8422.0
2010-03-02,13.87,13.87,13.865,13.865,2691.0
2010-03-03,13.91,13.91,13.825,13.825,10070.0
2010-03-04,13.89,13.89,13.855,13.855,6840.0
2010-03-05,13.995,14.045,13.995,14.045,3347.0
2010-03-08,14.095,14.095,14.05,14.05,8958.0
2010-03-09,14.035,14.145,14.025,14.145,15308.0
2010-03-10,14.145,14.145,14.145,14.145,250.0
2010-03-11,14.13,14.135,14.11,14.13,4040.0
2010-03-12,14.215,14.215,14.175,14.19,3240.0
2010-03-15,14.135,14.135,14.135,14.135,5695.0
2010-03-16,14.285,14.29,14.25,14.29,9900.0
2010-03-17,14.375,14.405,14.345,14.345,5716.0
2010-03-18,14.355,14.375,14.345,14.375,3625.0
2010-03-19,14.315,14.315,14.3,14.3,2242.0
2010-03-22,14.265,14.385,14.265,14.375,3825.0
2010-03-23,14.39,14.46,14.39,14.46,353.0
2010-03-24,14.47,14.47,14.415,14.415,13005.0
2010-03-25,14.51,14.545,14.5,14.51,20643.0
2010-03-26,14.465,14.465,14.38,14.385,9163.0
2010-03-29,14.48,14.48,14.45,14.45,2455.0
2010-03-30,14.465,14.48,14.465,14.48,2913.0
2010-03-31,14.455,14.48,14.455,14.475,5725.0
2010-04-01,14.525,14.535,14.525,14.535,4267.0
2010-04-05,14.63,15.305,14.605,14.705,2706.0
2010-04-06,14.65,14.66,14.65,14.66,880.0
2010-04-07,14.615,14.62,14.535,14.535,2525.0
2010-04-08,14.56,14.63,14.52,14.63,4855.0
2010-04-09,14.685,14.7,14.67,14.7,3108.0
2010-04-12,14.77,14.77,14.745,14.76,5238.0
2010-04-13,14.755,14.755,14.69,14.7,5270.0
2010-04-14,14.83,14.865,14.83,14.865,5415.0
2010-04-15,14.915,14.935,14.915,14.935,9734.0
2010-04-16,14.81,14.81,14.635,14.7,32174.0
2010-04-19,14.67,14.69,14.67,14.69,640.0
2010-04-20,14.865,14.87,14.865,14.87,875.0
2010-04-21,14.815,14.815,14.775,14.81,4893.0
2010-04-22,14.785,14.79,14.785,14.79,880.0
2010-04-23,14.83,14.925,14.83,14.925,4673.0
2010-04-26,14.91,14.915,14.88,14.88,8570.0
2010-04-27,14.84,14.84,14.615,14.615,5466.0
2010-04-28,14.63,14.66,14.59,14.645,9630.0
2010-04-29,14.775,14.855,14.775,14.84,3265.0
2010-04-30,14.685,14.715,14.645,14.645,1858.0
2010-05-03,14.67,14.785,14.67,14.76,2710.0
2010-05-04,14.66,14.66,14.42,14.42,4000.0
2010-05-05,14.37,14.405,14.31,14.31,10132.0
2010-05-06,14.16,14.215,13.67,13.67,4680.0
2010-05-07,13.755,13.755,13.63,13.67,2970.0
2010-05-10,14.285,14.315,14.12,14.12,10266.0
2010-05-11,14.16,14.37,14.145,14.185,6076.0
2010-05-12,14.35,14.385,14.35,14.385,5728.0
2010-05-13,14.395,14.395,14.355,14.355,4315.0
2010-05-14,14.21,14.21,13.89,13.89,2437.0
2010-05-17,13.85,13.865,13.78,13.835,4893.0
2010-05-18,13.865,13.865,13.725,13.725,8135.0
2010-05-19,13.73,13.73,13.63,13.63,7834.0
2010-05-20,13.445,13.445,13.185,13.25,29204.0
2010-05-21,12.945,13.305,12.945,13.14,8078.0
2010-05-25,12.815,12.915,12.815,12.915,7018.0
2010-05-26,13.275,13.295,13.07,13.07,10615.0
2010-05-27,13.335,13.45,13.32,13.45,14798.0
2010-05-28,13.45,13.485,13.36,13.36,10154.0
2010-05-31,13.38,13.38,13.32,13.32,990.0
2010-06-01,13.25,13.375,13.25,13.295,7600.0
2010-06-02,13.295,13.295,13.25,13.28,13685.0
2010-06-03,13.445,13.49,13.405,13.49,22660.0
2010-06-04,13.345,13.345,13.06,13.06,9263.0
2010-06-07,13.04,13.11,12.905,12.905,5653.0
2010-06-08,12.875,12.935,12.845,12.905,2572.0
2010-06-09,13.2,13.2,13.115,13.115,3945.0
2010-06-10,13.195,13.265,13.195,13.265,3735.0
2010-06-11,13.125,13.335,13.125,13.335,9327.0
2010-06-14,13.435,13.485,13.325,13.325,6545.0
2010-06-15,13.375,13.585,13.375,13.575,1445.0
2010-06-16,13.56,13.66,13.56,13.625,7362.0
2010-06-17,13.64,13.64,13.575,13.625,8078.0
2010-06-18,13.695,13.695,13.67,13.68,6185.0
2010-06-21,13.78,13.78,13.64,13.64,6370.0
2010-06-22,13.61,13.655,13.57,13.575,12592.0
2010-06-23,13.39,13.415,13.365,13.415,3785.0
2010-06-24,13.235,13.235,13.165,13.165,4405.0
2010-06-25,13.2,13.275,13.14,13.275,7520.0
2010-06-28,13.24,13.24,13.2,13.2,2360.0
2010-06-29,12.86,12.86,12.74,12.765,11158.0
2010-06-30,12.805,12.825,12.805,12.825,6105.0
2010-07-02,12.585,12.585,12.475,12.545,8200.0
2010-07-05,12.55,12.55,12.55,12.55,5165.0
2010-07-06,12.74,12.74,12.52,12.52,2919.0
2010-07-07,12.77,12.945,12.765,12.945,9766.0
2010-07-08,13.1,13.11,13.015,13.11,919123.0
2010-07-09,13.11,13.195,13.11,13.195,4605.0
2010-07-12,13.21,13.225,13.18,13.22,3379.0
2010-07-13,13.345,13.42,13.345,13.42,2370.0
2010-07-14,13.375,13.44,13.375,13.375,2011.0
2010-07-15,13.29,13.295,13.29,13.295,1880.0
2010-07-16,13.31,13.31,13.095,13.095,10323.0
2010-07-19,13.095,13.125,13.095,13.125,6750.0
2010-07-20,13.095,13.21,13.095,13.185,5755.0
2010-07-21,13.28,13.28,13.095,13.095,7235.0
2010-07-22,13.405,13.43,13.385,13.43,6883.0
2010-07-23,13.39,13.475,13.39,13.475,2505.0
2010-07-26,13.58,13.585,13.565,13.565,4545.0
2010-07-27,13.655,13.655,13.62,13.625,4020.0
2010-07-28,13.595,13.595,13.595,13.595,2500.0
2010-07-29,13.64,13.64,13.4,13.415,6767.0
2010-07-30,13.475,13.475,13.39,13.39,3790.0
2010-08-03,13.71,13.725,13.71,13.72,32545.0
2010-08-04,13.765,13.78,13.765,13.78,1040.0
2010-08-05,13.735,13.765,13.735,13.765,4014.0
2010-08-06,13.565,13.61,13.565,13.61,4020.0
2010-08-09,13.79,13.815,13.775,13.815,1593.0
2010-08-10,13.64,13.78,13.64,13.78,987.0
2010-08-11,13.4,13.4,13.4,13.4,3950.0
2010-08-12,13.13,13.31,13.125,13.295,7315.0
2010-08-13,13.305,13.305,13.275,13.28,4608.0
2010-08-16,13.275,13.275,13.195,13.21,2840.0
2010-08-17,13.345,13.485,13.345,13.455,5527.0
2010-08-18,13.47,13.47,13.46,13.46,4660.0
2010-08-19,13.2,13.2,13.14,13.155,7225.0
2010-08-20,13.125,13.15,13.085,13.15,7418.0
2010-08-23,13.235,13.235,13.165,13.165,8810.0
2010-08-24,12.985,12.985,12.895,12.93,11575.0
2010-08-25,12.865,12.915,12.835,12.915,6514.0
2010-08-26,12.985,12.99,12.835,12.84,7495.0
2010-08-27,12.965,13.055,12.965,13.055,10305.0
2010-08-30,12.985,12.99,12.915,12.945,8420.0
2010-08-31,12.755,12.895,12.755,12.82,10155.0
2010-09-01,13.015,13.2,13.015,13.18,6185.0
2010-09-02,13.24,13.31,13.24,13.31,4180.0
2010-09-03,13.475,13.49,13.42,13.475,4387.0
2010-09-07,13.47,13.47,13.385,13.42,2040.0
2010-09-08,13.47,13.47,13.42,13.43,2461.0
2010-09-09,13.515,13.54,13.49,13.515,2041.0
2010-09-10,13.51,13.555,13.51,13.555,11165.0
2010-09-13,13.675,13.72,13.64,13.695,28086.0
2010-09-14,13.695,13.745,13.65,13.695,4737.0
2010-09-15,13.68,13.735,13.68,13.725,7865.0
2010-09-16,13.705,13.72,13.69,13.72,5005.0
2010-09-17,13.765,13.765,13.76,13.76,3565.0
2010-09-20,13.8,13.915,13.8,13.915,19730.0
2010-09-21,13.945,13.97,13.9,13.93,39708.0
2010-09-22,13.94,13.94,13.82,13.87,24330.0
2010-09-23,13.86,13.86,13.79,13.79,3870.0
2010-09-24,14.0,14.025,13.98,14.015,7971.0
2010-09-27,14.015,14.035,13.97,13.98,30635.0
2010-09-28,13.98,13.985,13.955,13.955,8755.0
2010-09-29,13.98,14.015,13.97,13.97,5814.0
2010-09-30,14.12,14.12,13.96,13.96,5571.0
2010-10-01,14.065,14.065,13.955,13.995,14558.0
2010-10-04,13.87,13.87,13.835,13.85,8753.0
2010-10-05,14.035,14.19,14.035,14.165,5616.0
2010-10-06,14.175,14.19,14.12,14.135,50740.0
2010-10-07,14.26,14.26,14.095,14.135,6475.0
2010-10-08,14.2,14.24,14.2,14.24,4710.0
2010-10-12,14.175,14.27,14.175,14.22,12615.0
2010-10-13,14.425,14.465,14.41,14.435,13318.0
2010-10-14,14.435,14.435,14.26,14.295,5781.0
2010-10-15,14.38,14.405,14.33,14.33,2288.0
2010-10-18,14.435,14.465,14.435,14.465,4290.0
2010-10-19,14.35,14.385,14.19,14.19,2160.0
2010-10-20,14.34,14.465,14.34,14.46,5660.0
2010-10-21,14.46,14.48,14.37,14.385,4320.0
2010-10-22,14.46,14.46,14.435,14.46,2682.0
2010-10-25,14.52,14.53,14.505,14.53,2927.0
2010-10-26,14.46,14.5,14.46,14.49,4485.0
2010-10-27,14.435,14.435,14.385,14.435,6685.0
2010-10-28,14.57,14.57,14.435,14.46,8460.0
2010-10-29,14.5,14.515,14.5,14.5,5130.0
2010-11-01,14.575,14.6,14.425,14.425,10247.0
2010-11-02,14.645,14.645,14.545,14.545,28903.0
2010-11-03,14.63,14.68,14.575,14.645,8529.0
2010-11-04,14.845,14.915,14.835,14.905,8430.0
2010-11-05,14.96,14.985,14.945,14.96,15414.0
2010-11-08,14.94,14.98,14.94,14.98,6652.0
2010-11-09,15.055,15.055,14.815,14.815,12357.0
2010-11-10,14.875,14.885,14.85,14.885,9193.0
2010-11-11,14.82,14.87,14.82,14.87,98755.0
2010-11-12,14.805,14.82,14.665,14.68,2060.0
2010-11-15,14.68,14.795,14.68,14.695,9165.0
2010-11-16,14.57,14.57,14.435,14.435,2983.0
2010-11-17,14.45,14.5,14.45,14.49,12330.0
2010-11-18,14.61,14.7,14.61,14.67,16390.0
2010-11-19,14.71,14.71,14.61,14.685,16235.0
2010-11-22,14.7,14.7,14.52,14.63,59774.0
2010-11-23,14.46,14.48,14.42,14.45,11039.0
2010-11-24,14.545,14.67,14.545,14.665,12966.0
2010-11-25,14.645,14.695,14.645,14.645,6125.0
2010-11-26,14.59,14.59,14.585,14.585,1560.0
2010-11-29,14.465,14.53,14.465,14.53,6460.0
2010-11-30,14.48,14.52,14.475,14.5,7379.0
2010-12-01,14.685,14.775,14.685,14.775,12069.0
2010-12-02,14.815,14.945,14.815,14.945,6555.0
2010-12-03,14.905,14.93,14.905,14.93,727.0
2010-12-06,14.94,14.97,14.94,14.97,6471.0
2010-12-07,15.13,15.13,14.985,14.995,18750.0
2010-12-08,14.98,15.01,14.97,14.985,2638.0
2010-12-09,15.08,15.08,15.035,15.05,16025.0
2010-12-10,15.035,15.15,15.035,15.135,2090.0
2010-12-13,15.19,15.245,15.19,15.2,15370.0
2010-12-14,15.22,15.24,15.165,15.165,9235.0
2010-12-15,15.185,15.185,15.12,15.12,4288.0
2010-12-16,15.185,15.19,15.165,15.165,3875.0
2010-12-17,15.19,15.215,15.16,15.205,26393.0
2010-12-20,15.355,15.355,15.205,15.24,14452.0
2010-12-21,15.325,15.34,15.325,15.33,3230.0
2010-12-22,15.34,15.395,15.34,15.39,6328.0
2010-12-23,15.37,15.38,15.365,15.37,4595.0
2010-12-24,15.425,16.24,15.425,15.48,12265.0
2010-12-29,15.425,15.465,15.42,15.425,9539.0
2010-12-30,15.385,15.395,15.37,15.395,15700.0
2010-12-31,15.37,15.395,15.37,15.395,4985.0
2011-01-04,15.515,15.535,15.475,15.535,5761.0
2011-01-05,15.545,15.655,15.545,15.65,31188.0
2011-01-06,15.64,15.64,15.545,15.57,14685.0
2011-01-07,15.67,15.67,15.505,15.575,3298.0
2011-01-10,15.625,15.625,15.085,15.555,30995.0
2011-01-11,15.69,15.69,15.56,15.595,12069.0
2011-01-12,15.76,15.76,15.725,15.725,13440.0
2011-01-13,15.71,15.76,15.705,15.725,3715.0
2011-01-14,15.725,15.82,15.725,15.815,5698.0
2011-01-17,15.83,15.875,15.83,15.83,3981.0
2011-01-18,15.87,15.87,15.82,15.86,13149.0
2011-01-19,15.815,15.83,15.71,15.71,13268.0
2011-01-20,15.72,15.72,15.575,15.67,33606.0
2011-01-21,15.78,15.78,15.745,15.745,6715.0
2011-01-24,15.745,15.83,15.745,15.8,2962.0
2011-01-25,15.815,15.83,15.72,15.83,7469.0
2011-01-26,15.855,15.925,15.855,15.925,6172.0
2011-01-27,15.935,15.935,15.9,15.915,5091.0
2011-01-28,15.99,15.99,15.665,15.665,9312.0
2011-01-31,15.745,15.76,15.665,15.725,18766.0
2011-02-01,15.955,16.02,15.955,16.02,11703.0
2011-02-02,16.045,16.045,15.94,15.99,12807.0
2011-02-03,15.95,15.98,15.875,15.98,10150.0
2011-02-04,16.13,16.13,15.995,16.05,12130.0
2011-02-07,16.14,16.185,16.14,16.155,10409.0
2011-02-08,16.21,16.24,16.18,16.24,10233.0
2011-02-09,16.21,16.21,16.125,16.125,19874.0
2011-02-10,16.13,16.2,16.125,16.2,14980.0
2011-02-11,16.195,16.295,16.18,16.28,9609.0
2011-02-14,16.305,16.32,16.255,16.32,8351.0
2011-02-15,16.305,16.305,16.24,16.255,14709.0
2011-02-16,16.32,16.37,16.32,16.36,14335.0
2011-02-17,16.24,16.405,16.24,16.39,9524.0
2011-02-18,16.385,16.455,16.375,16.405,11156.0
2011-02-22,16.335,16.36,16.065,16.075,17575.0
2011-02-23,16.17,16.17,15.97,16.09,26950.0
2011-02-24,16.1,16.1,15.9,16.005,7847.0
2011-02-25,16.13,16.18,16.13,16.155,31329.0
2011-02-28,16.275,16.28,16.18,16.255,9574.0
2011-03-01,16.255,16.36,16.03,16.05,34011.0
2011-03-02,16.085,16.09,16.01,16.02,18611.0
2011-03-03,16.28,16.335,16.275,16.31,9434.0
2011-03-04,16.385,16.385,16.09,16.1,19219.0
2011-03-07,16.24,16.25,16.005,16.075,18545.0
2011-03-08,16.155,16.235,16.155,16.235,20974.0
2011-03-10,15.925,15.97,15.925,15.925,9222.0
2011-03-11,15.84,16.02,15.84,16.02,9859.0
2011-03-14,15.915,15.915,15.78,15.83,8120.0
2011-03-15,15.37,15.765,15.37,15.735,33614.0
2011-03-16,15.735,15.735,15.31,15.385,8270.0
2011-03-17,15.695,15.695,15.49,15.63,46260.0
2011-03-18,15.72,15.775,15.65,15.65,15499.0
2011-03-21,15.91,16.375,15.87,15.87,13020.0
2011-03-22,15.84,15.875,15.815,15.82,12378.0
2011-03-23,15.725,15.895,15.725,15.86,9714.0
2011-03-24,16.03,16.03,15.885,16.01,6970.0
2011-03-25,16.105,16.125,16.075,16.085,32763.0
2011-03-28,16.145,16.145,16.05,16.05,17137.0
2011-03-29,16.065,16.155,16.05,16.155,20866.0
2011-03-30,16.24,16.28,16.21,16.28,19558.0
2011-03-31,16.265,16.265,16.16,16.25,14470.0
2011-04-01,16.32,16.36,16.255,16.29,19135.0
2011-04-04,16.32,16.32,16.255,16.29,20200.0
2011-04-05,16.315,16.37,16.295,16.315,24115.0
2011-04-06,16.375,16.375,16.305,16.36,17907.0
2011-04-07,16.375,16.39,16.275,16.305,14410.0
2011-04-08,16.315,16.345,16.2,16.2,8600.0
2011-04-11,16.255,16.32,16.2,16.215,24246.0
2011-04-12,16.045,16.13,16.035,16.075,4904.0
2011-04-13,16.195,16.195,16.045,16.14,9211.0
2011-04-14,16.01,16.13,16.01,16.12,12610.0
2011-04-15,16.08,16.195,16.08,16.16,25713.0
2011-04-18,16.01,16.01,15.86,15.995,8185.0
2011-04-19,16.02,16.075,15.965,16.045,30659.0
2011-04-20,16.315,16.315,16.225,16.28,27293.0
2011-04-21,16.315,16.35,16.305,16.305,115889.0
2011-04-25,16.33,16.35,16.315,16.335,8363.0
2011-04-26,16.45,16.495,16.45,16.49,21363.0
2011-04-27,16.49,16.55,16.465,16.55,12342.0
2011-04-28,16.575,16.645,16.575,16.645,10020.0
2011-04-29,16.66,16.72,16.66,16.685,9782.0
2011-05-02,16.765,16.765,16.64,16.64,11690.0
2011-05-03,16.685,16.685,16.51,16.625,17214.0
2011-05-04,16.565,16.565,16.415,16.525,16182.0
2011-05-05,16.41,16.49,16.4,16.4,15238.0
2011-05-06,16.56,16.56,16.37,16.37,13560.0
2011-05-09,16.48,16.615,16.4,16.525,66397.0
2011-05-10,16.585,16.63,16.545,16.63,12695.0
2011-05-11,16.585,16.585,16.36,16.4,12125.0
2011-05-12,16.315,16.525,16.305,16.52,21923.0
2011-05-13,16.505,16.505,16.39,16.4,2489.0
2011-05-16,16.255,16.4,16.255,16.265,7929.0
2011-05-17,16.215,16.255,16.145,16.25,17180.0
2011-05-18,16.295,16.425,16.295,16.385,12293.0
2011-05-19,16.505,16.505,16.415,16.425,5273.0
2011-05-20,16.35,16.375,16.35,16.375,880.0
2011-05-24,16.17,16.17,16.155,16.155,5790.0
2011-05-25,16.08,16.24,16.08,16.24,9955.0
2011-05-26,16.145,16.25,16.145,16.24,2416.0
2011-05-27,16.29,16.35,16.275,16.295,6770.0
2011-05-30,16.345,16.345,16.29,16.29,6165.0
2011-05-31,16.415,16.44,16.375,16.43,10266.0
2011-06-01,16.495,16.545,16.155,16.155,9322.0
2011-06-02,16.05,16.145,16.005,16.115,2478.0
2011-06-03,15.93,16.045,15.93,15.985,14665.0
2011-06-06,15.97,15.97,15.78,15.795,24306.0
2011-06-07,15.78,15.885,15.78,15.87,8061.0
2011-06-08,15.81,15.81,15.695,15.755,3411.0
2011-06-09,15.885,15.885,15.845,15.845,2892.0
2011-06-10,15.675,15.675,15.62,15.67,3804.0
2011-06-13,15.62,15.695,15.62,15.62,9735.0
2011-06-14,15.725,15.86,15.725,15.845,12630.0
2011-06-15,15.59,15.59,15.525,15.525,4136.0
2011-06-16,15.55,15.55,15.48,15.495,11560.0
2011-06-17,15.645,15.645,15.635,15.645,1870.0
2011-06-20,15.615,15.685,15.615,15.655,7981.0
2011-06-21,15.885,15.93,15.86,15.915,14324.0
2011-06-22,15.94,15.94,15.89,15.905,273.0
2011-06-23,15.67,15.67,15.54,15.655,3696.0
2011-06-24,15.655,15.655,15.58,15.58,9992.0
2011-06-27,15.645,15.755,15.645,15.755,4610.0
2011-06-28,15.885,15.89,15.87,15.87,4045.0
2011-06-29,16.005,16.05,16.005,16.03,3429.0
2011-06-30,16.195,16.225,16.19,16.205,5624.0
2011-07-04,16.465,16.465,16.345,16.345,1410.0
2011-07-05,16.435,16.485,16.435,16.485,5358.0
2011-07-06,16.46,16.46,16.37,16.45,5366.0
2011-07-07,16.585,16.675,16.585,16.675,2280.0
2011-07-08,16.5,16.5,16.45,16.5,372.0
2011-07-11,16.25,16.25,16.205,16.225,3070.0
2011-07-12,16.235,16.34,16.205,16.205,7474.0
2011-07-13,16.265,16.365,16.265,16.3,5405.0
2011-07-14,16.265,16.275,16.125,16.13,1029.0
2011-07-15,16.14,16.155,16.13,16.155,4188.0
2011-07-18,16.155,16.155,15.97,16.06,17980.0
2011-07-19,16.17,16.345,16.17,16.325,25115.0
2011-07-20,16.445,16.445,16.325,16.325,9650.0
2011-07-21,16.37,16.58,16.37,16.58,3154.0
2011-07-22,16.585,16.595,16.555,16.555,11600.0
2011-07-25,16.485,16.53,16.485,16.5,12270.0
2011-07-26,16.485,16.49,16.385,16.465,18053.0
2011-07-27,16.365,16.365,16.14,16.14,5484.0
2011-07-28,16.17,16.22,16.17,16.17,2706.0
2011-07-29,15.99,16.045,15.965,15.98,14575.0
2011-08-02,15.835,15.86,15.595,15.615,25455.0
2011-08-03,15.575,15.605,15.35,15.59,104309.0
2011-08-04,15.39,15.415,14.845,14.845,23172.0
2011-08-05,14.95,14.965,14.685,14.785,5937.0
2011-08-08,14.305,14.505,13.84,13.88,30385.0
2011-08-09,14.16,14.2,13.76,14.13,28065.0
2011-08-10,13.855,14.255,13.855,14.13,8958.0
2011-08-11,13.97,14.575,13.97,14.575,2085.0
2011-08-12,14.71,14.71,14.565,14.565,3631.0
2011-08-15,14.765,14.865,14.765,14.865,11125.0
2011-08-16,14.685,14.79,14.685,14.76,38880.0
2011-08-17,14.885,14.91,14.705,14.79,6986.0
2011-08-18,14.425,14.425,14.0,14.05,14050.0
2011-08-19,14.105,14.105,13.89,13.89,3550.0
2011-08-22,14.13,14.13,13.915,13.945,15545.0
2011-08-23,14.36,14.37,14.36,14.37,600.0
2011-08-24,14.52,14.52,14.335,14.455,10185.0
2011-08-25,14.72,14.72,14.375,14.39,1285.0
2011-08-26,14.295,14.51,14.185,14.51,7905.0
2011-08-29,14.695,14.96,14.695,14.96,3200.0
2011-08-30,14.965,15.005,14.965,15.005,2045.0
2011-08-31,15.095,15.095,15.08,15.085,3020.0
2011-09-01,15.085,15.085,14.935,14.975,8115.0
2011-09-02,14.695,14.695,14.495,14.55,10979.0
2011-09-06,14.32,14.425,14.32,14.425,4625.0
2011-09-07,14.855,14.855,14.855,14.855,3000.0
2011-09-08,14.71,14.71,14.655,14.655,290.0
2011-09-09,14.31,14.31,14.265,14.265,4082.0
2011-09-12,14.15,14.185,14.11,14.185,12313.0
2011-09-13,14.375,14.525,14.375,14.455,3692.0
2011-09-14,14.55,14.865,14.55,14.825,906.0
2011-09-15,14.98,14.98,14.98,14.98,2610.0
2011-09-16,15.0,15.0,15.0,15.0,1025.0
2011-09-19,14.745,14.815,14.745,14.815,12170.0
2011-09-20,14.925,15.095,14.925,15.08,1130.0
2011-09-21,14.685,14.685,14.68,14.68,1700.0
2011-09-22,13.97,13.97,13.88,13.88,5560.0
2011-09-23,14.04,14.04,14.04,14.04,100.0
2011-09-26,14.225,14.225,14.225,14.225,70.0
2011-09-27,14.755,14.755,14.715,14.715,4389.0
2011-09-28,14.53,14.53,14.385,14.45,1348.0
2011-09-30,14.08,14.08,14.08,14.08,6800.0
2011-10-03,13.695,13.695,13.63,13.63,6759.0
2011-10-04,13.36,13.43,13.26,13.43,21175.0
2011-10-05,13.87,14.01,13.87,14.01,8032.0
2011-10-06,14.275,14.275,14.275,14.275,740.0
2011-10-07,14.435,14.435,14.235,14.345,10133.0
2011-10-11,14.7,14.7,14.69,14.69,37.0
2011-10-12,14.955,14.965,14.955,14.965,1285.0
2011-10-13,14.85,14.85,14.78,14.825,6257.0
2011-10-17,14.965,14.965,14.85,14.85,234.0
2011-10-18,14.745,14.98,14.745,14.98,5515.0
2011-10-19,15.01,15.01,14.93,14.94,1405.0
2011-10-20,14.93,14.995,14.93,14.995,5335.0
2011-10-21,15.19,15.19,15.19,15.19,100.0
2011-10-24,15.245,15.43,15.245,15.43,2569.0
2011-10-25,15.395,15.395,15.245,15.245,7837.0
2011-10-26,15.155,15.35,15.13,15.35,25590.0
2011-10-27,15.565,15.75,15.565,15.75,84674.0
2011-10-28,15.775,16.045,15.715,15.715,10402.0
2011-10-31,15.615,15.615,15.565,15.565,200.0
2011-11-01,15.045,15.045,15.035,15.045,2590.0
2011-11-02,15.19,15.19,15.13,15.19,4540.0
2011-11-03,15.285,15.45,15.285,15.45,6270.0
2011-11-04,15.19,15.37,15.19,15.35,6070.0
2011-11-07,15.405,15.47,15.405,15.47,2910.0
2011-11-08,15.525,15.7,15.525,15.7,9910.0
2011-11-09,15.445,15.445,15.18,15.18,18387.0
2011-11-10,15.35,15.35,15.195,15.22,11570.0
2011-11-11,15.445,15.58,15.445,15.55,1585.0
2011-11-14,15.515,15.515,15.33,15.33,823.0
2011-11-15,15.54,15.54,15.53,15.53,9850.0
2011-11-16,15.37,15.445,15.34,15.43,17820.0
2011-11-17,15.23,15.23,14.85,14.875,16010.0
2011-11-18,14.985,14.985,14.985,14.985,8120.0
2011-11-21,14.715,14.715,14.56,14.595,18228.0
2011-11-22,14.595,14.61,14.595,14.61,16318.0
2011-11-23,14.48,14.48,14.32,14.33,1444.0
2011-11-24,14.255,14.355,14.255,14.355,14610.0
2011-11-25,14.315,14.37,14.225,14.265,3444.0
2011-11-28,14.64,14.64,14.64,14.64,15150.0
2011-11-29,14.81,14.81,14.72,14.72,2150.0
2011-11-30,14.45,15.25,14.44,15.245,15385.0
2011-12-01,15.33,15.395,15.33,15.365,1175.0
2011-12-02,15.445,15.445,15.37,15.37,3315.0
2011-12-05,15.555,15.555,15.405,15.405,12870.0
2011-12-06,15.41,15.59,15.41,15.58,17972.0
2011-12-07,15.475,15.475,15.405,15.46,14426.0
2011-12-08,15.395,15.485,15.31,15.31,5541.0
2011-12-09,15.34,15.525,15.325,15.46,14940.0
2011-12-12,15.19,15.19,15.105,15.17,15324.0
2011-12-13,15.365,15.365,15.19,15.235,8678.0
2011-12-14,15.075,15.075,14.915,14.925,42894.0
2011-12-15,14.98,15.005,14.98,15.005,6953.0
2011-12-16,15.125,15.155,14.98,14.995,13875.0
2011-12-19,14.945,14.945,14.925,14.925,6270.0
2011-12-20,15.26,15.33,15.26,15.33,8025.0
2011-12-21,15.3,15.34,15.275,15.34,14080.0
2011-12-22,15.42,15.485,15.42,15.43,15775.0
2011-12-23,15.585,15.585,15.545,15.545,8590.0
2011-12-28,15.62,15.62,15.415,15.465,6845.0
2011-12-29,15.555,15.56,15.555,15.56,3549.0
2011-12-30,15.555,15.595,15.555,15.555,2141.0
2012-01-03,15.83,15.83,15.765,15.83,1735.0
2012-01-04,15.75,15.795,15.715,15.77,6331.0
2012-01-05,15.765,15.81,15.7,15.805,31090.0
2012-01-06,15.79,15.85,15.79,15.795,6890.0
2012-01-09,15.82,15.845,15.765,15.82,4072.0
2012-01-10,15.935,15.98,15.935,15.935,15371.0
2012-01-11,15.935,15.98,15.915,15.98,9566.0
2012-01-12,15.925,15.995,15.925,15.995,6085.0
2012-01-13,15.935,15.935,15.86,15.9,25998.0
2012-01-16,16.03,16.045,15.99,16.045,4314.0
2012-01-17,16.07,16.07,15.98,15.98,15740.0
2012-01-18,16.08,16.135,16.07,16.125,8620.0
2012-01-19,16.15,16.265,16.15,16.23,13917.0
2012-01-20,16.165,16.215,16.165,16.215,26263.0
2012-01-23,16.27,16.28,16.2,16.28,23490.0
2012-01-24,16.225,16.24,16.175,16.24,27980.0
2012-01-25,16.16,16.335,16.16,16.335,19354.0
2012-01-26,16.475,16.475,16.24,16.24,12405.0
2012-01-27,16.255,16.265,16.2,16.265,12448.0
2012-01-30,16.06,16.215,16.06,16.215,19243.0
2012-01-31,16.35,16.35,16.175,16.19,17630.0
2012-02-01,16.32,16.415,16.32,16.415,16447.0
2012-02-02,16.41,16.41,16.36,16.36,18403.0
2012-02-03,16.49,16.61,16.48,16.595,25455.0
2012-02-06,16.48,16.61,16.48,16.595,20417.0
2012-02-07,16.595,16.645,16.56,16.625,12150.0
2012-02-08,16.66,16.685,16.6,16.665,25278.0
2012-02-09,16.69,16.715,16.645,16.705,12090.0
2012-02-10,16.62,16.62,16.53,16.57,27436.0
2012-02-13,16.715,16.725,16.66,16.725,20000.0
2012-02-14,16.6,16.6,16.595,16.595,16150.0
2012-02-15,16.645,16.645,16.56,16.56,56329.0
2012-02-16,16.625,16.805,16.625,16.805,8750.0
2012-02-17,16.835,16.835,16.795,16.82,14805.0
2012-02-21,16.875,16.89,16.795,16.81,39117.0
2012-02-22,16.845,16.85,16.795,16.805,53577.0
2012-02-23,16.835,16.87,16.765,16.87,38848.0
2012-02-24,16.965,16.975,16.89,16.89,14150.0
2012-02-27,16.85,16.975,16.77,16.975,44912.0
2012-02-28,16.975,16.995,16.925,16.975,79085.0
2012-02-29,16.995,16.995,16.91,16.91,26326.0
2012-03-01,17.005,17.04,16.965,16.975,57238.0
2012-03-02,17.015,17.015,16.965,16.99,31315.0
2012-03-05,16.975,16.99,16.835,16.89,13190.0
2012-03-06,16.765,16.765,16.62,16.66,46870.0
2012-03-07,16.705,16.79,16.685,16.765,35592.0
2012-03-08,16.91,16.955,16.91,16.915,2100.0
2012-03-09,17.015,17.04,16.975,17.005,6989.0
2012-03-12,17.03,17.03,16.955,16.995,11032.0
2012-03-13,17.125,17.28,17.125,17.28,12145.0
2012-03-14,17.335,17.335,17.23,17.24,5640.0
2012-03-15,17.335,17.385,17.335,17.37,23377.0
2012-03-16,17.475,17.475,17.435,17.455,41748.0
2012-03-19,17.555,17.555,17.495,17.495,10250.0
2012-03-20,17.335,17.465,17.335,17.465,14196.0
2012-03-21,17.41,17.455,17.41,17.45,7590.0
2012-03-22,17.335,17.335,17.245,17.27,27052.0
2012-03-23,17.27,17.37,17.27,17.32,25475.0
2012-03-26,17.495,17.555,17.49,17.545,6612.0
2012-03-27,17.59,17.605,17.54,17.54,1775.0
2012-03-28,17.52,17.52,17.365,17.46,31954.0
2012-03-29,17.38,17.43,17.305,17.405,20282.0
2012-03-30,17.43,17.51,17.43,17.46,16955.0
2012-04-02,17.52,17.68,17.495,17.63,23605.0
2012-04-03,17.605,17.625,17.47,17.47,19702.0
2012-04-04,17.46,17.46,17.33,17.365,6297.0
2012-04-05,17.365,17.415,17.355,17.37,20621.0
2012-04-09,17.17,17.265,17.16,17.185,40364.0
2012-04-10,17.225,17.225,16.905,16.905,7120.0
2012-04-11,17.025,17.095,17.01,17.01,27822.0
2012-04-12,17.155,17.275,17.155,17.275,35212.0
2012-04-13,17.25,17.25,17.095,17.135,4686.0
2012-04-16,17.075,17.105,17.0,17.08,45714.0
2012-04-17,17.25,17.33,17.25,17.325,15210.0
2012-04-18,17.225,17.26,17.21,17.25,5899.0
2012-04-19,17.21,17.285,17.025,17.13,34726.0
2012-04-20,17.185,17.21,17.185,17.21,32622.0
2012-04-23,16.985,17.03,16.925,17.03,24057.0
2012-04-24,17.05,17.115,17.015,17.05,9678.0
2012-04-25,17.225,17.315,17.225,17.29,3606.0
2012-04-26,17.33,17.455,17.2,17.43,12432.0
2012-04-27,17.43,17.51,17.43,17.47,11188.0
2012-04-30,17.38,17.39,17.355,17.37,14606.0
2012-05-01,17.525,17.585,17.52,17.52,20374.0
2012-05-02,17.415,17.46,17.35,17.46,13296.0
2012-05-03,17.445,17.46,17.265,17.315,1453.0
2012-05-04,17.015,17.075,17.015,17.055,12631.0
2012-05-07,17.0,17.09,17.0,17.05,65341.0
2012-05-08,16.925,16.975,16.83,16.975,21530.0
2012-05-09,16.71,16.95,16.71,16.87,32067.0
2012-05-10,17.03,17.03,16.91,16.91,13134.0
2012-05-11,16.75,16.99,16.75,16.855,15505.0
2012-05-14,16.645,16.755,16.645,16.67,36719.0
2012-05-15,16.7,16.725,16.645,16.675,11120.0
2012-05-16,16.685,16.685,16.515,16.515,982865.0
2012-05-17,16.435,16.435,16.36,16.36,6282.0
2012-05-18,16.37,16.385,16.11,16.11,3811.0
2012-05-22,16.39,16.49,16.345,16.345,30297.0
2012-05-23,16.19,16.435,16.175,16.4,30799.0
2012-05-24,16.49,16.49,16.31,16.31,1362.0
2012-05-25,16.39,16.465,16.36,16.41,4448.0
2012-05-28,16.49,16.53,16.475,16.475,9248.0
2012-05-29,16.52,16.605,16.49,16.53,18140.0
2012-05-30,16.4,16.415,16.35,16.39,12032.0
2012-05-31,16.2,16.36,16.2,16.36,20205.0
2012-06-01,16.135,16.135,15.9,15.945,45812.0
2012-06-04,15.81,15.905,15.81,15.905,417.0
2012-06-05,15.88,16.005,15.88,15.995,6443.0
2012-06-06,16.05,16.345,16.05,16.32,5673.0
2012-06-07,16.475,16.585,16.4,16.4,19548.0
2012-06-08,16.4,16.5,16.32,16.5,21583.0
2012-06-11,16.52,16.52,16.31,16.31,3310.0
2012-06-12,16.435,16.44,16.415,16.415,655.0
2012-06-13,16.465,16.56,16.335,16.335,3805.0
2012-06-14,16.455,16.61,16.455,16.585,5588.0
2012-06-15,16.585,16.66,16.585,16.66,372.0
2012-06-18,16.725,16.83,16.675,16.75,10301.0
2012-06-19,16.88,16.985,16.88,16.985,2248.0
2012-06-20,16.985,16.985,16.82,16.82,6233.0
2012-06-21,16.84,16.87,16.57,16.595,2356.0
2012-06-22,16.605,16.69,16.605,16.625,7530.0
2012-06-25,16.545,16.545,16.35,16.39,38100.0
2012-06-26,16.375,16.545,16.375,16.485,12417.0
2012-06-27,16.65,16.65,16.57,16.625,15741.0
2012-06-28,16.43,16.57,16.395,16.57,3968.0
2012-06-29,16.895,16.985,16.845,16.95,674137.0
2012-07-03,17.015,17.075,16.96,16.96,2210.0
2012-07-04,16.92,17.325,16.92,17.25,1448.0
2012-07-05,17.12,17.12,17.0,17.08,3166.0
2012-07-06,16.96,16.96,16.835,16.86,5261.0
2012-07-09,16.845,16.895,16.82,16.86,17121.0
2012-07-10,17.025,17.025,16.705,16.705,4481.0
2012-07-11,16.765,16.795,16.675,16.715,21844.0
2012-07-12,16.7,16.725,16.7,16.725,8239.0
2012-07-13,16.82,16.94,16.82,16.94,6584.0
2012-07-16,16.965,16.965,16.875,16.925,3485.0
2012-07-17,16.975,17.03,16.975,17.03,1090.0
2012-07-18,17.05,17.17,17.05,17.16,11640.0
2012-07-19,17.18,17.205,17.155,17.16,1034.0
2012-07-20,17.185,17.185,17.065,17.075,1335.0
2012-07-23,16.855,16.935,16.73,16.935,5858.0
2012-07-24,16.725,16.725,16.625,16.705,43066.0
2012-07-25,16.7,16.81,16.7,16.745,22232.0
2012-07-26,16.875,16.975,16.875,16.95,3100.0
2012-07-27,17.14,17.315,17.14,17.315,1815.0
2012-07-30,17.325,17.355,17.25,17.325,510.0
2012-07-31,17.29,17.415,17.225,17.235,2922.0
2012-08-01,17.3,17.3,17.21,17.25,550.0
2012-08-02,17.18,17.195,16.96,17.03,1321.0
2012-08-03,17.275,17.43,17.275,17.425,7149.0
2012-08-07,17.495,17.57,17.495,17.56,1825.0
2012-08-08,17.44,17.555,17.44,17.51,15234.0
2012-08-09,17.52,17.545,17.495,17.495,2172.0
2012-08-10,17.44,17.505,17.44,17.505,1132.0
2012-08-13,17.535,17.535,17.495,17.53,1790.0
2012-08-14,17.56,17.625,17.555,17.595,4311.0
2012-08-15,17.595,17.595,17.545,17.585,4332.0
2012-08-16,17.595,17.715,17.595,17.675,20959.0
2012-08-17,17.705,17.715,17.705,17.715,2310.0
2012-08-20,17.74,17.74,17.65,17.73,13280.0
2012-08-21,17.815,17.815,17.66,17.66,2972.0
2012-08-22,17.635,17.945,17.575,17.685,5981.0
2012-08-23,17.61,17.61,17.52,17.52,5615.0
2012-08-24,17.445,17.65,17.445,17.62,18188.0
2012-08-27,17.7,17.7,17.65,17.66,14730.0
2012-08-28,17.62,17.69,17.595,17.64,25477.0
2012-08-29,17.675,17.705,17.65,17.69,1139.0
2012-08-30,17.575,17.575,17.545,17.56,180.0
2012-08-31,17.65,17.66,17.585,17.585,1167.0
2012-09-04,17.66,17.66,17.545,17.575,3267.0
2012-09-05,17.62,17.64,17.555,17.585,19325.0
2012-09-06,17.66,17.925,17.66,17.925,1801.0
2012-09-07,17.95,17.96,17.945,17.96,1496.0
2012-09-10,18.025,18.025,17.905,17.905,30162.0
2012-09-11,17.86,17.975,17.86,17.92,2939.0
2012-09-12,17.945,17.99,17.92,17.92,2143.0
2012-09-13,17.945,18.31,17.945,18.245,25645.0
2012-09-14,18.365,18.425,18.285,18.31,1969.0
2012-09-17,18.34,18.34,18.26,18.26,4746.0
2012-09-18,18.27,18.275,18.22,18.26,27142.0
2012-09-19,18.275,18.34,18.275,18.34,63676.0
2012-09-20,18.195,18.31,18.195,18.31,2202.0
2012-09-21,18.34,18.365,18.31,18.31,3810.0
2012-09-24,18.27,18.27,17.59,18.26,15634.0
2012-09-25,18.27,18.285,18.165,18.185,14582.0
2012-09-26,18.03,18.05,17.965,17.985,18495.0
2012-09-27,18.075,18.145,18.005,18.14,13810.0
2012-09-28,18.14,18.14,18.025,18.04,1620.0
2012-10-01,18.03,18.21,18.03,18.12,3005.0
2012-10-02,18.23,18.23,18.065,18.065,20402.0
2012-10-03,18.195,18.195,18.145,18.195,11982.0
2012-10-04,18.3,18.325,18.285,18.32,2679.0
2012-10-05,18.44,18.44,18.325,18.4,12658.0
2012-10-09,18.275,18.275,18.095,18.095,21618.0
2012-10-10,18.005,18.095,17.96,17.965,10838.0
2012-10-11,18.075,18.09,18.0,18.0,23095.0
2012-10-12,18.03,18.03,17.875,17.91,59566.0
2012-10-15,18.005,18.05,17.915,18.04,14125.0
2012-10-16,18.185,18.275,18.185,18.275,4204.0
2012-10-17,18.3,18.35,18.185,18.325,14805.0
2012-10-18,18.32,18.35,18.245,18.3,701.0
2012-10-19,18.325,18.325,17.95,18.03,39498.0
2012-10-22,18.055,18.055,17.86,17.87,9147.0
2012-10-23,17.86,17.86,17.715,17.76,8813.0
2012-10-24,17.76,17.785,17.69,17.69,12122.0
2012-10-25,17.72,17.72,17.655,17.69,57635.0
2012-10-26,17.745,17.785,17.625,17.76,20761.0
2012-10-29,17.705,17.705,17.63,17.645,3797.0
2012-10-30,17.735,17.745,17.665,17.705,33565.0
2012-10-31,17.825,17.825,17.665,17.745,4280.0
2012-11-01,17.77,17.925,17.77,17.925,8098.0
2012-11-02,17.99,17.99,17.785,17.805,7609.0
2012-11-05,17.82,17.825,17.705,17.825,24865.0
2012-11-06,17.935,18.0,17.845,17.895,17768.0
2012-11-07,17.87,17.87,17.46,17.54,20733.0
2012-11-08,17.625,17.63,17.385,17.385,26421.0
2012-11-09,17.295,17.46,17.29,17.36,10207.0
2012-11-12,17.535,17.535,17.305,17.355,26573.0
2012-11-13,17.345,17.445,17.265,17.295,13899.0
2012-11-14,17.24,17.305,17.075,17.14,5448.0
2012-11-15,17.01,17.085,17.01,17.035,778.0
2012-11-16,16.92,17.115,16.905,17.035,13082.0
2012-11-19,17.31,17.425,17.31,17.425,2023.0
2012-11-20,17.54,17.54,17.345,17.41,6159.0
2012-11-21,17.36,17.51,17.36,17.5,21190.0
2012-11-22,17.54,17.54,17.45,17.535,4507.0
2012-11-23,17.605,17.705,17.6,17.705,5195.0
2012-11-26,17.73,17.73,17.6,17.655,1985.0
2012-11-27,17.665,17.705,17.645,17.645,4440.0
2012-11-28,17.425,17.695,17.425,17.69,12730.0
2012-11-29,17.715,17.85,17.715,17.795,3394.0
2012-11-30,17.735,17.845,17.735,17.77,1167.0
2012-12-03,17.82,17.82,17.755,17.78,3472.0
2012-12-04,17.82,17.82,17.695,17.695,14847.0
2012-12-05,17.735,17.82,17.63,17.805,949.0
2012-12-06,17.735,17.805,17.72,17.77,3456.0
2012-12-07,17.835,17.85,17.81,17.825,2294.0
2012-12-10,17.895,17.9,17.87,17.87,1217.0
2012-12-11,17.87,18.03,17.87,17.96,8784.0
2012-12-12,18.03,18.105,17.99,18.03,3669.0
2012-12-13,18.04,18.04,17.835,17.87,14896.0
2012-12-14,17.91,17.91,17.795,17.795,17458.0
2012-12-17,17.785,18.03,17.785,18.03,3359.0
2012-12-18,18.105,18.245,18.05,18.17,2167.0
2012-12-19,18.275,18.285,18.13,18.165,1796.0
2012-12-20,18.165,18.18,18.065,18.165,38264.0
2012-12-21,18.04,18.055,17.96,18.03,16883.0
2012-12-24,18.165,18.165,17.965,17.965,22869.0
2012-12-27,17.95,17.95,17.73,17.745,1844.0
2012-12-28,17.825,17.825,17.77,17.775,20890.0
2012-12-31,17.705,17.96,17.705,17.915,11479.0
2013-01-02,18.425,18.425,18.305,18.37,18874.0
2013-01-03,18.42,18.465,18.375,18.41,6465.0
2013-01-04,18.485,18.515,18.4,18.485,5713.0
2013-01-07,18.49,18.49,18.375,18.44,2975.0
2013-01-08,18.465,18.465,18.335,18.36,46908.0
2013-01-09,18.35,18.485,18.35,18.45,105129.0
2013-01-10,18.5,18.565,18.425,18.5,6290.0
2013-01-11,18.555,18.565,18.525,18.55,13413.0
2013-01-14,18.6,18.6,18.515,18.565,17315.0
2013-01-15,18.535,18.59,18.5,18.55,28633.0
2013-01-16,18.6,18.605,18.555,18.58,11146.0
2013-01-17,18.665,18.74,18.63,18.715,8421.0
2013-01-18,18.74,18.74,18.655,18.74,16038.0
2013-01-21,18.765,18.765,18.73,18.74,12801.0
2013-01-22,18.81,18.83,18.705,18.83,25566.0
2013-01-23,18.885,18.895,18.82,18.88,6150.0
2013-01-24,18.935,18.97,18.835,18.895,18808.0
2013-01-25,18.935,18.985,18.935,18.97,6747.0
2013-01-28,18.995,19.115,18.92,18.97,19531.0
2013-01-29,18.945,19.06,18.905,19.02,7697.0
2013-01-30,19.065,19.065,19.01,19.05,17360.0
2013-01-31,18.975,18.985,18.895,18.97,41583.0
2013-02-01,19.04,19.115,19.01,19.11,44043.0
2013-02-04,19.035,19.035,18.885,18.895,14892.0
2013-02-05,19.02,19.125,18.995,19.085,38683.0
2013-02-06,19.05,19.1,19.035,19.085,5877.0
2013-02-07,19.09,19.09,18.92,19.04,42525.0
2013-02-08,19.135,19.175,19.135,19.155,13156.0
2013-02-11,19.205,19.205,19.125,19.175,4105.0
2013-02-12,19.205,19.23,19.155,19.215,30353.0
2013-02-13,19.2,19.295,19.165,19.205,22824.0
2013-02-14,19.175,19.255,19.165,19.24,60177.0
2013-02-15,19.29,19.29,19.18,19.18,24094.0
2013-02-19,19.29,19.37,19.255,19.345,7899.0
2013-02-20,19.385,19.385,19.125,19.125,74661.0
2013-02-21,19.11,19.11,18.935,19.01,120758.0
2013-02-22,19.135,19.165,19.06,19.125,11985.0
2013-02-25,19.27,19.27,18.855,18.855,54350.0
2013-02-26,18.895,18.975,18.835,18.935,132898.0
2013-02-27,18.95,19.255,18.925,19.205,25178.0
2013-02-28,19.23,19.32,19.175,19.175,61610.0
2013-03-01,19.14,19.24,19.04,19.225,100863.0
2013-03-04,19.225,19.295,19.18,19.295,7482.0
2013-03-05,19.445,19.535,19.41,19.495,23216.0
2013-03-06,19.6,19.6,19.5,19.52,9633.0
2013-03-07,19.595,19.595,19.525,19.575,7418.0
2013-03-08,19.625,19.665,19.585,19.665,14466.0
2013-03-11,19.635,19.715,19.615,19.685,6666.0
2013-03-12,19.725,19.73,19.615,19.635,9390.0
2013-03-13,19.725,19.74,19.635,19.715,15237.0
2013-03-14,19.78,19.815,19.755,19.815,20802.0
2013-03-15,19.8,19.805,19.75,19.775,3995.0
2013-03-18,19.61,19.755,19.595,19.665,57437.0
2013-03-19,19.74,19.74,19.495,19.625,55124.0
2013-03-20,19.775,19.79,19.725,19.755,2477.0
2013-03-21,19.675,19.715,19.575,19.595,49838.0
2013-03-22,19.65,19.75,19.65,19.73,1355.0
2013-03-25,19.83,19.83,19.615,19.635,26466.0
2013-03-26,19.755,19.815,19.74,19.815,21017.0
2013-03-27,19.715,19.805,19.705,19.805,10333.0
2013-03-28,19.825,19.895,19.8,19.89,19076.0
2013-04-01,19.88,19.895,19.775,19.78,5126.0
2013-04-02,19.875,19.945,19.875,19.905,3410.0
2013-04-03,19.84,19.84,19.685,19.685,6036.0
2013-04-04,19.715,19.815,19.715,19.775,22979.0
2013-04-05,19.56,19.635,19.5,19.635,11821.0
2013-04-08,19.65,19.815,19.65,19.775,61834.0
2013-04-09,19.84,19.94,19.815,19.94,5791.0
2013-04-10,19.98,20.17,19.94,20.155,24527.0
2013-04-11,20.12,20.26,20.12,20.235,8600.0
2013-04-12,20.155,20.16,20.06,20.12,27058.0
2013-04-15,20.03,20.04,19.69,19.705,126535.0
2013-04-16,19.84,19.945,19.815,19.93,31320.0
2013-04-17,19.855,19.855,19.6,19.705,27752.0
2013-04-18,19.715,19.75,19.525,19.575,4382.0
2013-04-19,19.615,19.74,19.59,19.725,6384.0
2013-04-22,19.825,19.825,19.675,19.805,14454.0
2013-04-23,19.915,20.055,19.915,19.915,58777.0
2013-04-24,20.045,20.07,20.015,20.03,18719.0
2013-04-25,20.13,20.21,20.105,20.12,19275.0
2013-04-26,20.105,20.105,20.04,20.085,11737.0
2013-04-29,20.18,20.27,20.18,20.27,6117.0
2013-04-30,20.195,20.26,20.155,20.235,75198.0
2013-05-01,20.25,20.26,20.085,20.085,11719.0
2013-05-02,20.135,20.3,20.135,20.275,103851.0
2013-05-03,20.425,20.54,20.425,20.515,4266.0
2013-05-06,20.525,20.565,20.51,20.54,3713.0
2013-05-07,20.585,20.65,20.585,20.65,1690.0
2013-05-08,20.625,20.74,20.625,20.69,9817.0
2013-05-09,20.73,20.74,20.63,20.63,162850.0
2013-05-10,20.705,20.73,20.64,20.715,3945.0
2013-05-13,20.705,20.79,20.69,20.765,6426.0
2013-05-14,20.795,20.96,20.795,20.955,26566.0
2013-05-15,21.035,21.12,21.02,21.035,7056.0
2013-05-16,21.055,21.135,20.98,20.98,1053107.0
2013-05-17,21.08,21.225,21.08,21.195,4158.0
2013-05-21,21.21,21.3,21.185,21.25,4238.0
2013-05-22,21.25,21.49,21.11,21.11,77924.0
2013-05-23,20.805,21.06,20.805,21.01,29904.0
2013-05-24,20.945,21.02,20.865,20.995,17221.0
2013-05-27,21.03,21.03,20.94,21.01,2905.0
2013-05-28,21.285,21.335,21.06,21.12,63891.0
2013-05-29,21.035,21.035,20.895,21.03,4340.0
2013-05-30,21.105,21.185,21.105,21.11,2568.0
2013-05-31,21.045,21.11,20.78,20.78,26018.0
2013-06-03,20.805,20.87,20.715,20.795,22188.0
2013-06-04,20.96,20.96,20.7,20.78,983.0
2013-06-05,20.615,20.615,20.475,20.485,15233.0
2013-06-06,20.5,20.655,20.415,20.655,8659.0
2013-06-07,20.78,20.92,20.74,20.92,8358.0
2013-06-10,21.02,21.03,20.92,20.94,6788.0
2013-06-11,20.77,20.89,20.68,20.815,18878.0
2013-06-12,20.915,20.915,20.575,20.605,10956.0
2013-06-13,20.54,20.83,20.54,20.82,7321.0
2013-06-14,20.795,20.795,20.68,20.73,21397.0
2013-06-17,20.855,20.955,20.795,20.905,51414.0
2013-06-18,20.955,21.08,20.94,21.07,8893.0
2013-06-19,21.06,21.06,20.82,20.89,62461.0
2013-06-20,20.64,20.64,20.23,20.23,29701.0
2013-06-21,20.44,20.44,20.155,20.32,50210.0
2013-06-24,19.895,20.205,19.895,20.03,52707.0
2013-06-25,20.36,20.36,20.155,20.295,18058.0
2013-06-26,20.445,20.5,20.385,20.5,77725.0
2013-06-27,20.645,20.66,20.575,20.585,16038.0
2013-06-28,20.595,20.645,20.51,20.51,18779.0
2013-07-02,20.6,21.16,20.51,20.51,17891.0
2013-07-03,20.455,20.65,20.43,20.61,22812.0
2013-07-04,20.66,20.86,20.625,20.825,9245.0
2013-07-05,20.96,20.985,20.645,20.775,37738.0
2013-07-08,20.9,20.975,20.9,20.915,40745.0
2013-07-09,21.11,21.115,20.99,21.11,19926.0
2013-07-10,21.14,21.16,21.035,21.035,57426.0
2013-07-11,21.38,21.38,21.265,21.38,69539.0
2013-07-12,21.375,21.375,21.33,21.355,3838.0
2013-07-15,21.405,21.48,21.39,21.465,33590.0
2013-07-16,21.5,21.5,21.34,21.35,12828.0
2013-07-17,21.48,21.505,21.415,21.45,35295.0
2013-07-18,21.49,21.605,21.49,21.55,31653.0
2013-07-19,21.53,21.58,21.505,21.565,4157.0
2013-07-22,21.59,21.655,21.575,21.62,43096.0
2013-07-23,21.645,21.645,21.59,21.59,6679.0
2013-07-24,21.655,21.655,21.49,21.5,22830.0
2013-07-25,21.48,21.565,21.44,21.55,6388.0
2013-07-26,21.49,21.58,21.405,21.58,35901.0
2013-07-29,21.54,21.575,21.455,21.53,17280.0
2013-07-30,21.575,21.6,21.48,21.515,12308.0
2013-07-31,21.575,21.615,21.505,21.505,41932.0
2013-08-01,21.715,21.79,21.69,21.74,39273.0
2013-08-02,21.695,21.79,21.695,21.715,5518.0
2013-08-06,21.77,21.79,21.64,21.645,11255.0
2013-08-07,21.575,21.605,21.55,21.605,13888.0
2013-08-08,21.67,21.72,21.575,21.715,10200.0
2013-08-09,21.69,21.69,21.54,21.62,3695.0
2013-08-12,21.525,21.615,21.525,21.575,12273.0
2013-08-13,21.62,21.68,21.505,21.67,8201.0
2013-08-14,21.615,21.63,21.555,21.555,17470.0
2013-08-15,21.4,21.4,21.225,21.24,5925.0
2013-08-16,21.2,21.24,21.135,21.135,14756.0
2013-08-19,21.165,21.185,21.085,21.085,13072.0
2013-08-20,21.15,21.24,21.06,21.16,12802.0
2013-08-21,21.115,21.19,21.015,21.115,36272.0
2013-08-22,21.11,21.265,21.1,21.265,15428.0
2013-08-23,21.255,21.255,21.16,21.2,4844.0
2013-08-26,21.325,21.34,21.16,21.16,9110.0
2013-08-27,20.95,21.05,20.865,20.875,23808.0
2013-08-28,20.86,21.0,20.86,20.885,1019.0
2013-08-29,20.96,21.06,20.96,21.04,7162.0
2013-08-30,20.875,20.91,20.845,20.85,5818.0
2013-09-03,21.075,21.075,20.89,20.89,1887.0
2013-09-04,20.96,21.175,20.96,21.15,18150.0
2013-09-05,21.15,21.21,21.15,21.165,8059.0
2013-09-06,21.16,21.29,21.15,21.275,11041.0
2013-09-09,21.275,21.415,21.275,21.4,15702.0
2013-09-10,21.48,21.525,21.475,21.475,22361.0
2013-09-11,21.505,21.575,21.505,21.575,4730.0
2013-09-12,21.575,21.605,21.505,21.515,13865.0
2013-09-13,21.59,21.6,21.53,21.575,13223.0
2013-09-16,21.78,21.83,21.705,21.705,9705.0
2013-09-17,21.74,21.805,21.73,21.78,12399.0
2013-09-18,21.805,22.105,21.745,22.08,52586.0
2013-09-19,22.085,22.085,21.965,21.995,12909.0
2013-09-20,22.055,22.055,21.855,21.88,37207.0
2013-09-23,21.88,21.88,21.715,21.79,4319.0
2013-09-24,21.77,21.845,21.705,21.77,7676.0
2013-09-25,21.745,21.745,21.655,21.665,7842.0
2013-09-26,21.73,21.755,21.665,21.68,12212.0
2013-09-27,21.63,21.645,21.58,21.595,4870.0
2013-09-30,21.505,21.57,21.445,21.48,14563.0
2013-10-01,21.505,21.695,21.505,21.615,17551.0
2013-10-02,21.495,21.62,21.495,21.615,3899.0
2013-10-03,21.595,21.595,21.44,21.52,15856.0
2013-10-04,21.495,21.695,21.495,21.64,10139.0
2013-10-07,21.495,21.59,21.455,21.545,24227.0
2013-10-08,21.455,21.495,21.265,21.32,12069.0
2013-10-09,21.28,21.28,21.09,21.195,9643.0
2013-10-10,21.405,21.655,21.405,21.655,30465.0
2013-10-11,21.665,21.815,21.645,21.805,10195.0
2013-10-15,21.78,21.94,21.755,21.765,8794.0
2013-10-16,21.83,22.07,21.83,22.055,872.0
2013-10-17,21.98,22.19,21.98,22.14,6913.0
2013-10-18,22.265,22.38,22.265,22.38,43230.0
2013-10-21,22.34,22.38,22.305,22.345,31472.0
2013-10-22,22.39,22.53,22.39,22.465,5769.0
2013-10-23,22.42,22.42,22.34,22.365,60703.0
2013-10-24,22.455,22.455,22.405,22.44,49742.0
2013-10-25,22.52,22.565,22.49,22.565,8707.0
2013-10-28,22.565,22.62,22.565,22.59,7416.0
2013-10-29,22.67,22.715,22.63,22.69,17665.0
2013-10-30,22.73,22.73,22.54,22.54,5636.0
2013-10-31,22.605,22.68,22.545,22.605,5843.0
2013-11-01,22.615,22.615,22.455,22.615,16421.0
2013-11-04,22.665,22.67,22.595,22.67,20195.0
2013-11-05,22.605,22.655,22.58,22.655,18997.0
2013-11-06,22.74,22.745,22.67,22.68,4859.0
2013-11-07,22.78,22.78,22.42,22.42,11273.0
2013-11-08,22.39,22.705,22.39,22.62,12793.0
2013-11-11,22.715,22.745,22.695,22.74,1945.0
2013-11-12,22.695,22.765,22.67,22.67,976.0
2013-11-13,22.555,22.89,22.555,22.795,5467.0
2013-11-14,22.94,22.99,22.87,22.98,8893.0
2013-11-15,23.045,23.08,22.99,23.08,2026.0
2013-11-18,23.155,23.155,22.98,23.09,8392.0
2013-11-19,23.015,23.045,22.955,22.955,6791.0
2013-11-20,22.97,23.015,22.865,22.865,10628.0
2013-11-21,22.965,23.08,22.92,23.065,13722.0
2013-11-22,23.04,23.205,23.04,23.19,21336.0
2013-11-25,23.215,23.24,23.155,23.17,10326.0
2013-11-26,23.17,23.24,23.17,23.18,303709.0
2013-11-27,23.22,23.24,23.19,23.22,28344.0
2013-11-28,23.355,23.355,23.345,23.355,333.0
2013-11-29,23.295,23.34,23.18,23.265,16837.0
2013-12-02,23.245,23.28,23.17,23.17,31386.0
2013-12-03,23.105,23.14,23.005,23.005,19962.0
2013-12-04,22.995,23.17,22.93,23.015,6924.0
2013-12-05,23.015,23.02,22.93,23.005,145577.0
2013-12-06,23.18,23.255,23.13,23.24,2355.0
2013-12-09,23.315,23.32,23.265,23.28,19162.0
2013-12-10,23.23,23.245,23.18,23.195,66785.0
2013-12-11,23.23,23.23,22.92,23.02,1678.0
2013-12-12,22.895,22.93,22.88,22.88,5607.0
2013-12-13,22.89,22.895,22.83,22.83,2610.0
2013-12-16,22.97,23.08,22.955,22.99,3533.0
2013-12-17,22.995,23.005,22.92,22.965,3068.0
2013-12-18,22.97,23.155,22.84,23.155,25560.0
2013-12-19,23.295,23.32,23.215,23.29,9253.0
2013-12-20,23.29,23.505,23.29,23.49,18807.0
2013-12-23,23.565,23.57,23.49,23.54,19139.0
2013-12-24,23.57,23.63,23.57,23.625,1884.0
2013-12-27,23.655,23.79,23.65,23.75,4479.0
2013-12-30,23.73,23.755,23.705,23.74,1718.0
2013-12-31,23.74,23.825,23.725,23.775,13716.0
2014-01-02,23.765,23.765,23.57,23.615,6271.0
2014-01-03,23.675,23.705,23.59,23.605,27551.0
2014-01-06,23.705,23.715,23.52,23.565,10240.0
2014-01-07,23.68,23.73,23.63,23.725,31156.0
2014-01-08,23.725,23.73,23.65,23.665,26184.0
2014-01-09,23.815,23.815,23.625,23.725,52930.0
2014-01-10,23.775,23.775,23.63,23.73,18593.0
2014-01-13,23.68,23.74,23.395,23.395,92932.0
2014-01-14,23.565,23.73,23.505,23.715,7038.0
2014-01-15,23.755,23.855,23.755,23.85,47547.0
2014-01-16,23.765,23.815,23.765,23.815,43482.0
2014-01-17,23.78,23.805,23.68,23.75,11491.0
2014-01-20,23.78,23.78,23.65,23.765,3336.0
2014-01-21,23.875,23.875,23.68,23.815,2529.0
2014-01-22,23.83,23.83,23.75,23.805,38202.0
2014-01-23,23.68,23.68,23.505,23.545,9235.0
2014-01-24,23.445,23.445,23.145,23.145,23406.0
2014-01-27,23.085,23.13,22.885,23.035,88576.0
2014-01-28,22.98,23.13,22.955,23.095,43578.0
2014-01-29,22.93,23.03,22.835,22.895,13037.0
2014-01-30,23.035,23.16,22.98,23.11,20326.0
2014-01-31,22.82,23.105,22.82,22.98,15927.0
2014-02-03,22.945,22.995,22.435,22.435,27186.0
2014-02-04,22.535,22.635,22.5,22.585,68133.0
2014-02-05,22.55,22.62,22.435,22.545,7179.0
2014-02-06,22.65,22.88,22.65,22.835,11333.0
2014-02-07,22.995,23.16,22.945,23.095,6860.0
2014-02-10,23.17,23.23,23.13,23.23,6787.0
2014-02-11,23.305,23.515,23.295,23.47,3824.0
2014-02-12,23.505,23.555,23.465,23.47,1751.0
2014-02-13,23.345,23.615,23.315,23.59,10128.0
2014-02-14,23.6,23.765,23.6,23.75,18802.0
2014-02-18,23.725,23.775,23.725,23.75,14964.0
2014-02-19,23.675,23.85,23.605,23.69,93526.0
2014-02-20,23.625,23.775,23.565,23.775,27303.0
2014-02-21,23.765,23.825,23.725,23.75,41409.0
2014-02-24,23.73,23.985,23.73,23.905,3046.0
2014-02-25,23.88,23.925,23.79,23.83,57807.0
2014-02-26,23.875,23.89,23.765,23.825,1373.0
2014-02-27,23.965,23.965,23.775,23.89,5518.0
2014-02-28,23.88,24.11,23.855,23.855,12217.0
2014-03-03,23.78,23.89,23.705,23.8,7917.0
2014-03-04,24.015,24.185,24.015,24.135,24113.0
2014-03-05,24.175,24.235,24.135,24.135,382.0
2014-03-06,24.275,24.285,24.225,24.26,2003.0
2014-03-07,24.35,24.35,24.165,24.235,8072.0
2014-03-10,24.235,24.24,24.165,24.185,2575.0
2014-03-11,24.29,24.29,24.11,24.115,3191.0
2014-03-12,24.125,24.14,24.065,24.085,2820.0
2014-03-13,24.165,24.19,23.825,23.825,2373.0
2014-03-14,23.905,23.93,23.79,23.815,1547.0
2014-03-17,23.975,24.05,23.975,24.035,691.0
2014-03-18,24.115,24.2,23.99,24.19,1716.0
2014-03-19,24.235,24.235,24.035,24.11,49212.0
2014-03-20,24.035,24.19,24.035,24.11,262.0
2014-03-21,24.275,24.345,24.11,24.135,2908.0
2014-03-24,24.175,24.185,23.94,24.05,19724.0
2014-03-25,24.19,24.2,24.015,24.04,1584.0
2014-03-26,24.275,24.275,24.01,24.2,1798.0
2014-03-27,24.25,24.25,23.825,23.855,2174.0
2014-03-28,24.09,24.15,23.975,24.135,10869.0
2014-03-31,24.19,24.245,24.175,24.185,965.0
2014-04-01,24.285,24.375,24.275,24.375,3093.0
2014-04-02,24.385,24.485,24.385,24.43,951.0
2014-04-03,24.47,24.48,24.375,24.375,2877.0
2014-04-04,24.59,24.59,24.14,24.395,2318.0
2014-04-07,24.14,24.14,23.83,23.88,29625.0
2014-04-08,23.795,23.975,23.795,23.865,815.0
2014-04-09,24.06,24.11,23.955,24.11,62675.0
2014-04-10,24.19,24.19,23.825,24.1,892.0
2014-04-11,23.68,23.765,23.505,23.56,2797.0
2014-04-14,23.745,23.745,23.58,23.605,1152.0
2014-04-15,23.805,23.855,23.57,23.815,5119.0
2014-04-16,23.99,24.09,23.95,24.09,10100.0
2014-04-17,24.125,24.165,24.085,24.09,396.0
2014-04-21,24.22,24.235,24.135,24.225,1903.0
2014-04-22,24.32,24.395,24.32,24.35,3016.0
2014-04-23,24.385,24.385,24.27,24.385,761.0
2014-04-24,24.42,24.455,24.25,24.375,1184.0
2014-04-25,24.25,24.25,24.09,24.135,2814.0
2014-04-28,24.21,24.275,23.975,24.11,3179.0
2014-04-29,24.285,24.36,24.27,24.325,2278.0
2014-04-30,24.295,24.375,24.295,24.37,1549.0
2014-05-01,24.37,24.445,24.35,24.41,1756.0
2014-05-02,24.42,24.46,24.35,24.46,4135.0
2014-05-05,24.26,24.42,24.21,24.21,1784.0
2014-05-06,24.345,24.35,24.225,24.245,3421.0
2014-05-07,24.27,24.3,24.245,24.3,1449.0
2014-05-08,24.31,24.47,24.3,24.3,314.0
2014-05-09,24.335,24.35,24.225,24.345,20829.0
2014-05-12,24.43,24.555,24.43,24.545,1157.0
2014-05-13,24.59,24.63,24.59,24.595,1665.0
2014-05-14,24.59,24.59,24.505,24.505,1594.0
2014-05-15,24.42,24.42,24.185,24.245,2632.0
2014-05-16,24.3,24.325,24.245,24.295,2142.0
2014-05-20,24.43,25.21,24.235,24.235,10541.0
2014-05-21,24.385,24.51,24.385,24.505,2051.0
2014-05-22,24.52,24.605,24.52,24.56,42373.0
2014-05-23,24.59,24.665,24.59,24.59,683.0
2014-05-26,24.715,24.72,24.655,24.72,1683.0
2014-05-27,24.73,24.805,24.73,24.79,1877.0
2014-05-28,24.825,24.85,24.79,24.84,1143.0
2014-05-29,24.815,24.915,24.8,24.8,8745.0
2014-05-30,24.925,24.955,24.89,24.925,1277.0
2014-06-02,25.01,25.01,24.965,25.0,2373.0
2014-06-03,24.95,24.99,24.925,24.99,1656.0
2014-06-04,24.955,25.035,24.955,25.015,2256.0
2014-06-05,25.075,25.17,25.0,25.075,398.0
2014-06-06,25.225,25.31,25.225,25.295,3513.0
2014-06-09,25.325,25.405,25.275,25.325,2107.0
2014-06-10,25.285,25.335,25.285,25.3,826.0
2014-06-11,25.225,25.245,25.2,25.225,1265.0
2014-06-12,25.225,25.225,25.025,25.025,1996.0
2014-06-13,25.09,25.17,25.065,25.17,4088.0
2014-06-16,25.115,25.21,25.115,25.17,1653.0
2014-06-17,25.175,25.26,25.16,25.17,401.0
2014-06-18,25.21,25.32,25.2,25.32,826.0
2014-06-19,25.46,25.46,25.38,25.41,639.0
2014-06-20,25.545,25.545,25.47,25.545,1800.0
2014-06-23,25.505,25.51,25.445,25.485,2645.0
2014-06-24,25.43,25.485,25.335,25.485,317.0
2014-06-25,25.32,25.455,25.3,25.435,3905.0
2014-06-26,25.335,25.42,25.325,25.345,790.0
2014-06-27,25.395,25.47,25.37,25.42,760.0
2014-06-30,25.48,25.495,25.47,25.48,592.0
2014-07-02,25.645,25.69,25.64,25.655,5232.0
2014-07-03,25.765,25.84,25.715,25.765,4480.0
2014-07-04,25.85,25.85,25.765,25.775,1621.0
2014-07-07,25.755,25.765,25.675,25.73,1164.0
2014-07-08,25.57,25.58,25.505,25.54,1822.0
2014-07-09,25.58,25.615,25.58,25.615,1396.0
2014-07-10,25.48,25.605,25.48,25.52,1385.0
2014-07-11,25.53,25.565,25.52,25.54,5679.0
2014-07-14,25.705,25.75,25.705,25.725,3708.0
2014-07-15,25.74,25.75,25.605,25.68,1306.0
2014-07-16,25.8,25.8,25.7,25.765,1967.0
2014-07-17,25.705,25.75,25.48,25.705,1082.0
2014-07-18,25.555,25.74,25.555,25.74,6132.0
2014-07-21,25.68,25.705,25.58,25.69,2393.0
2014-07-22,25.765,25.835,25.765,25.825,2217.0
2014-07-23,25.835,25.89,25.81,25.885,375.0
2014-07-24,25.875,25.91,25.84,25.865,5930.0
2014-07-25,25.815,25.815,25.73,25.74,3977.0
2014-07-28,25.765,25.79,25.615,25.765,843.0
2014-07-29,25.815,25.815,25.665,25.725,2207.0
2014-07-30,25.74,25.74,25.57,25.57,835.0
2014-07-31,25.455,25.455,25.16,25.31,2852.0
2014-08-01,25.04,25.15,24.93,25.065,7388.0
2014-08-05,25.15,25.235,24.955,25.0,4221.0
2014-08-06,24.895,25.115,24.88,24.99,2367.0
2014-08-07,25.125,25.125,24.895,24.955,3181.0
2014-08-08,24.945,25.105,24.895,25.09,1727.0
2014-08-11,25.24,25.335,25.24,25.285,1158.0
2014-08-12,25.225,25.27,25.165,25.185,1176.0
2014-08-13,25.275,25.375,25.27,25.345,1535.0
2014-08-14,25.42,25.47,25.395,25.41,1539.0
2014-08-15,25.57,25.605,25.375,25.445,15095.0
2014-08-18,25.655,25.7,25.655,25.68,3023.0
2014-08-19,25.74,25.84,25.74,25.84,9102.0
2014-08-20,25.8,25.915,25.8,25.91,12798.0
2014-08-21,25.975,26.01,25.945,25.995,2603.0
2014-08-22,25.985,25.985,25.885,25.95,1882.0
2014-08-25,26.06,26.105,26.045,26.105,1624.0
2014-08-26,26.05,26.135,26.05,26.095,42913.0
2014-08-27,26.11,26.11,26.02,26.08,809.0
2014-08-28,26.07,26.07,26.05,26.07,753.0
2014-08-29,26.08,26.105,26.06,26.105,12490.0
2014-09-02,26.155,26.155,26.045,26.08,2169.0
2014-09-03,26.205,26.205,26.085,26.11,4053.0
2014-09-04,26.16,26.215,26.035,26.195,2494.0
2014-09-05,26.06,26.16,25.985,26.0,883.0
2014-09-08,26.17,26.17,26.045,26.105,763.0
2014-09-09,26.11,26.11,25.95,25.96,947.0
2014-09-10,25.985,26.045,25.9,26.045,1218.0
2014-09-11,25.915,26.085,25.915,26.07,1067.0
2014-09-12,26.06,26.06,25.885,25.91,10450.0
2014-09-15,25.935,25.935,25.85,25.91,1661.0
2014-09-16,25.885,26.135,25.885,26.11,482.0
2014-09-17,26.16,26.255,26.08,26.255,9458.0
2014-09-18,26.24,26.27,26.23,26.24,1405.0
2014-09-19,26.35,26.35,26.23,26.295,2046.0
2014-09-22,26.18,26.215,26.045,26.05,5394.0
2014-09-23,25.96,26.025,25.9,25.9,1062.0
2014-09-24,25.9,26.105,25.865,26.01,13833.0
2014-09-25,25.935,25.935,25.705,25.74,1138.0
2014-09-26,25.705,25.935,25.695,25.91,22467.0
2014-09-29,25.705,25.86,25.665,25.825,77486.0
2014-09-30,25.83,25.875,25.73,25.815,14853.0
2014-10-01,25.715,25.74,25.365,25.365,7442.0
2014-10-02,25.375,25.47,25.19,25.47,14260.0
2014-10-03,25.57,25.765,25.525,25.74,6855.0
2014-10-06,25.83,25.83,25.645,25.705,1105.0
2014-10-07,25.555,25.57,25.39,25.5,1401.0
2014-10-08,25.33,25.74,25.17,25.44,22210.0
2014-10-09,25.655,25.715,25.23,25.275,18263.0
2014-10-10,25.18,25.255,25.045,25.255,4677.0
2014-10-14,24.665,24.79,24.495,24.52,13264.0
2014-10-15,24.19,24.385,23.815,24.33,100691.0
2014-10-16,23.915,24.485,23.9,24.385,105923.0
2014-10-17,24.645,24.755,24.56,24.56,14180.0
2014-10-20,24.595,24.91,24.595,24.91,54361.0
2014-10-21,25.085,25.36,25.085,25.245,10163.0
2014-10-22,25.44,25.485,25.205,25.205,3369.0
2014-10-23,25.47,25.635,25.425,25.635,2387.0
2014-10-24,25.58,25.645,25.525,25.62,14197.0
2014-10-27,25.635,25.68,25.535,25.595,2995.0
2014-10-28,25.72,25.9,25.72,25.9,1748.0
2014-10-29,25.96,26.0,25.8,25.95,295498.0
2014-10-30,25.885,26.155,25.865,26.105,7334.0
2014-10-31,26.36,26.435,26.305,26.325,6347.0
2014-11-03,26.46,26.495,26.36,26.375,66202.0
2014-11-04,26.36,26.365,26.19,26.325,36840.0
2014-11-05,26.545,26.545,26.375,26.475,33361.0
2014-11-06,26.51,26.61,26.44,26.61,1030.0
2014-11-07,26.62,26.63,26.545,26.545,10806.0
2014-11-10,26.645,26.695,26.61,26.61,2180.0
2014-11-11,26.68,26.73,26.67,26.695,9791.0
2014-11-12,26.635,26.73,26.635,26.705,2857.0
2014-11-13,26.72,26.815,26.61,26.645,2025.0
2014-11-14,26.74,26.74,26.695,26.715,2264.0
2014-11-17,26.695,26.775,26.68,26.755,12846.0
2014-11-18,26.79,26.96,26.73,26.95,2596.0
2014-11-19,26.89,26.89,26.755,26.84,21102.0
2014-11-20,26.79,26.91,26.79,26.875,1085.0
2014-11-21,27.18,27.18,26.995,27.035,15046.0
2014-11-24,27.095,27.135,27.095,27.11,5008.0
2014-11-25,27.19,27.19,27.07,27.145,2612.0
2014-11-26,27.135,27.135,27.105,27.12,14975.0
2014-11-27,27.28,27.28,27.165,27.22,3514.0
2014-11-28,27.205,27.22,27.085,27.145,14414.0
2014-12-01,27.055,27.055,26.935,26.95,1664.0
2014-12-02,26.975,27.155,26.96,27.145,17313.0
2014-12-03,27.19,27.195,27.18,27.19,779.0
2014-12-04,27.19,27.24,27.145,27.165,622.0
2014-12-05,27.205,27.3,27.205,27.205,2436.0
2014-12-08,27.195,27.255,26.985,27.06,12528.0
2014-12-09,26.78,27.0,26.715,26.915,6553.0
2014-12-10,26.945,26.945,26.57,26.67,4639.0
2014-12-11,26.78,26.95,26.695,26.695,10816.0
2014-12-12,26.69,26.69,26.33,26.33,3356.0
2014-12-15,26.41,26.5,26.045,26.145,5374.0
2014-12-16,26.01,26.435,25.915,25.915,33407.0
2014-12-17,25.995,26.375,25.995,26.305,12273.0
2014-12-18,26.79,27.07,26.73,27.07,19555.0
2014-12-19,27.205,27.3,27.105,27.28,17782.0
2014-12-22,27.23,27.315,27.205,27.275,7660.0
2014-12-23,27.445,27.445,27.36,27.4,6512.0
2014-12-24,27.435,27.45,27.39,27.435,20601.0
2014-12-29,27.4,27.535,27.4,27.45,820.0
2014-12-30,27.45,27.45,27.365,27.41,98842.0
2014-12-31,27.435,27.435,27.15,27.15,1892.0
2015-01-02,27.21,27.27,26.92,26.94,2122.0
2015-01-05,26.905,26.905,26.52,26.605,116103.0
2015-01-06,26.615,26.69,26.17,26.325,26302.0
2015-01-07,26.54,26.665,26.485,26.615,10418.0
2015-01-08,26.87,27.15,26.835,27.09,2986.0
2015-01-09,27.21,27.22,26.88,26.98,12621.0
2015-01-12,26.95,26.95,26.615,26.64,2622.0
2015-01-13,26.895,27.025,26.425,26.64,12080.0
2015-01-14,26.315,26.47,26.17,26.36,307719.0
2015-01-15,26.53,26.53,26.215,26.215,4143.0
2015-01-16,26.18,26.455,26.13,26.425,7516.0
2015-01-19,26.605,26.65,26.53,26.65,3148.0
2015-01-20,26.64,26.64,26.4,26.59,6025.0
2015-01-21,26.555,26.775,26.555,26.735,9069.0
2015-01-22,26.795,27.185,26.795,27.16,21223.0
2015-01-23,27.15,27.18,26.975,26.975,7497.0
2015-01-26,27.0,27.09,26.87,27.075,29945.0
2015-01-27,26.75,26.895,26.58,26.795,28804.0
2015-01-28,26.86,26.86,26.325,26.34,18483.0
2015-01-29,26.36,26.58,26.14,26.47,40577.0
2015-01-30,26.385,26.555,26.18,26.315,87962.0
2015-02-02,26.225,26.375,26.025,26.24,8340.0
2015-02-03,26.685,26.855,26.64,26.725,32849.0
2015-02-04,26.75,26.92,26.75,26.77,23190.0
2015-02-05,26.93,27.085,26.93,27.065,25096.0
2015-02-06,27.145,27.205,26.94,26.965,44535.0
2015-02-09,26.915,26.975,26.845,26.87,13544.0
2015-02-10,27.06,27.195,26.93,27.195,18915.0
2015-02-11,27.17,27.245,27.12,27.15,23116.0
2015-02-12,27.305,27.435,27.29,27.41,8979.0
2015-02-13,27.45,27.535,27.435,27.535,13502.0
2015-02-17,27.475,27.585,27.47,27.57,32908.0
2015-02-18,27.56,27.585,27.485,27.545,176505.0
2015-02-19,27.475,27.605,27.475,27.585,8933.0
2015-02-20,27.47,27.73,27.45,27.705,36872.0
2015-02-23,27.7,27.725,27.655,27.68,253509.0
2015-02-24,27.75,27.815,27.75,27.815,21562.0
2015-02-25,27.785,27.815,27.74,27.785,6285.0
2015-02-26,27.79,27.79,27.665,27.725,9985.0
2015-02-27,27.75,27.775,27.665,27.665,77141.0
2015-03-02,27.68,27.835,27.665,27.79,22846.0
2015-03-03,27.785,27.785,27.605,27.705,24055.0
2015-03-04,27.61,27.63,27.495,27.585,3161.0
2015-03-05,27.645,27.655,27.585,27.64,5006.0
2015-03-06,27.51,27.555,27.235,27.255,17319.0
2015-03-09,27.295,27.41,27.27,27.375,4311.0
2015-03-10,27.15,27.15,26.92,26.92,24250.0
2015-03-11,26.895,26.94,26.835,26.835,5214.0
2015-03-12,26.93,27.18,26.93,27.1,1801.0
2015-03-13,27.15,27.15,26.845,26.88,68321.0
2015-03-16,27.125,27.38,27.085,27.35,2056.0
2015-03-17,27.28,27.325,27.21,27.27,2726.0
2015-03-18,27.235,27.665,27.1,27.63,25025.0
2015-03-19,27.525,27.585,27.47,27.51,50999.0
2015-03-20,27.67,27.815,27.645,27.775,5981.0
2015-03-23,27.765,27.835,27.75,27.765,8843.0
2015-03-24,27.7,27.725,27.545,27.545,3915.0
2015-03-25,27.59,27.59,27.145,27.145,6057.0
2015-03-26,27.05,27.195,26.94,27.075,5206.0
2015-03-27,27.025,27.12,27.025,27.085,2229.0
2015-03-30,27.315,27.505,27.265,27.47,4955.0
2015-03-31,27.3,27.4,27.265,27.36,2187.0
2015-04-01,27.21,27.21,27.005,27.11,24026.0
2015-04-02,27.125,27.24,27.125,27.185,21832.0
2015-04-06,27.1,27.475,27.05,27.435,40408.0
2015-04-07,27.47,27.51,27.45,27.45,2107.0
2015-04-08,27.34,27.45,27.34,27.435,42546.0
2015-04-09,27.39,27.47,27.35,27.35,1725.0
2015-04-10,27.565,27.675,27.565,27.675,18590.0
2015-04-13,27.69,27.745,27.63,27.655,17265.0
2015-04-14,27.565,27.625,27.505,27.615,10400.0
2015-04-15,27.745,27.805,27.73,27.775,6460.0
2015-04-16,27.675,27.795,27.675,27.72,4288.0
2015-04-17,27.565,27.565,27.35,27.385,4460.0
2015-04-20,27.57,27.71,27.57,27.685,14052.0
2015-04-21,27.805,27.805,27.65,27.805,301.0
2015-04-22,27.71,27.71,27.565,27.69,9218.0
2015-04-23,27.725,27.89,27.725,27.89,15760.0
2015-04-24,27.905,27.915,27.87,27.87,315.0
2015-04-27,27.95,27.975,27.76,27.76,8630.0
2015-04-28,27.77,27.83,27.615,27.82,4717.0
2015-04-29,27.735,27.805,27.675,27.77,14695.0
2015-04-30,27.63,27.675,27.4,27.46,21012.0
2015-05-01,27.58,27.775,27.58,27.77,18812.0
2015-05-04,27.87,27.95,27.855,27.88,31692.0
2015-05-05,27.855,27.855,27.535,27.595,6883.0
2015-05-06,27.595,27.595,27.29,27.29,3440.0
2015-05-07,27.435,27.58,27.385,27.57,4565.0
2015-05-08,27.77,27.925,27.77,27.925,23615.0
2015-05-11,27.89,27.93,27.785,27.805,15525.0
2015-05-12,27.535,27.745,27.51,27.7,34704.0
2015-05-13,27.77,27.835,27.655,27.7,39920.0
2015-05-14,27.88,27.975,27.82,27.975,44662.0
2015-05-15,28.0,28.025,27.94,28.025,48905.0
2015-05-19,28.1,28.17,28.07,28.1,16103.0
2015-05-20,28.075,28.155,28.015,28.075,25118.0
2015-05-21,28.05,28.18,28.05,28.18,6465.0
2015-05-22,28.1,28.155,28.075,28.095,6926.0
2015-05-25,28.085,28.135,27.99,28.135,6720.0
2015-05-26,27.975,28.025,27.745,27.785,36436.0
2015-05-27,27.83,28.06,27.82,28.06,22604.0
2015-05-28,28.025,28.025,27.925,28.025,20650.0
2015-05-29,27.965,27.975,27.835,27.855,11102.0
2015-06-01,27.975,27.975,27.775,27.905,49059.0
2015-06-02,27.83,27.965,27.745,27.855,119154.0
2015-06-03,27.915,28.015,27.89,27.925,53552.0
2015-06-04,27.82,27.895,27.655,27.675,70000.0
2015-06-05,27.7,27.735,27.64,27.655,30890.0
2015-06-08,27.59,27.665,27.485,27.485,52038.0
2015-06-09,27.51,27.53,27.39,27.505,11945.0
2015-06-10,27.625,27.865,27.625,27.82,64738.0
2015-06-11,27.89,27.95,27.855,27.88,39102.0
2015-06-12,27.75,27.77,27.655,27.7,24553.0
2015-06-15,27.535,27.605,27.425,27.565,24270.0
2015-06-16,27.71,27.715,27.7,27.715,3700.0
2015-06-17,27.75,27.845,27.63,27.77,18534.0
2015-06-18,27.955,28.12,27.955,28.06,41560.0
2015-06-19,28.025,28.025,27.925,27.94,6202.0
2015-06-22,28.04,28.155,28.04,28.075,58601.0
2015-06-23,28.1,28.11,28.05,28.095,14916.0
2015-06-24,28.07,28.095,27.925,27.93,13118.0
2015-06-25,27.94,27.965,27.8,27.8,6949.0
2015-06-26,27.895,27.895,27.74,27.81,13972.0
2015-06-29,27.605,27.615,27.235,27.285,32442.0
2015-06-30,27.45,27.45,27.26,27.345,7973.0
2015-07-02,27.555,27.62,27.39,27.5,60110.0
2015-07-03,27.535,27.535,27.485,27.5,1402.0
2015-07-06,27.305,27.46,27.26,27.345,10377.0
2015-07-07,27.4,27.56,27.07,27.56,55733.0
2015-07-08,27.33,27.33,27.07,27.125,8706.0
2015-07-09,27.46,27.465,27.175,27.175,11429.0
2015-07-10,27.465,27.535,27.46,27.465,9912.0
2015-07-13,27.665,27.82,27.665,27.795,8943.0
2015-07-14,27.82,27.985,27.81,27.93,14103.0
2015-07-15,27.955,28.0,27.87,27.915,16898.0
2015-07-16,28.105,28.155,28.07,28.155,12903.0
2015-07-17,28.19,28.19,28.12,28.19,5536.0
2015-07-20,28.24,28.285,28.18,28.265,25678.0
2015-07-21,28.205,28.215,28.05,28.105,23395.0
2015-07-22,28.05,28.085,28.01,28.06,20691.0
2015-07-23,28.015,28.06,27.845,27.845,19730.0
2015-07-24,27.87,27.89,27.56,27.58,10083.0
2015-07-27,27.46,27.495,27.365,27.425,11990.0
2015-07-28,27.525,27.785,27.46,27.74,7047.0
2015-07-29,27.785,27.985,27.785,27.975,16300.0
2015-07-30,27.915,27.975,27.795,27.975,4144.0
2015-07-31,28.035,28.035,27.915,27.925,2300.0
2015-08-04,27.86,27.86,27.785,27.785,23215.0
2015-08-05,27.88,28.015,27.88,27.905,6790.0
2015-08-06,27.87,27.925,27.595,27.645,10332.0
2015-08-07,27.62,27.62,27.45,27.465,7204.0
2015-08-10,27.74,27.95,27.74,27.915,18678.0
2015-08-11,27.74,27.76,27.58,27.655,8519.0
2015-08-12,27.4,27.715,27.28,27.605,11570.0
2015-08-13,27.675,27.795,27.645,27.69,6920.0
2015-08-14,27.68,27.75,27.675,27.75,5393.0
2015-08-17,27.68,27.93,27.64,27.895,9838.0
2015-08-18,27.925,27.93,27.83,27.86,10215.0
2015-08-19,27.74,27.76,27.535,27.63,19181.0
2015-08-20,27.37,27.435,27.07,27.07,46432.0
2015-08-21,26.79,26.865,26.23,26.3,13107.0
2015-08-24,24.38,25.935,24.38,25.225,90586.0
2015-08-25,25.965,25.965,24.795,24.795,267789.0
2015-08-26,25.44,25.73,25.05,25.73,31537.0
2015-08-27,26.09,26.4,26.09,26.385,18090.0
2015-08-28,26.3,26.395,26.255,26.36,8015.0
2015-08-31,26.27,26.325,26.145,26.245,12125.0
2015-09-01,25.635,25.8,25.405,25.51,369067.0
2015-09-02,25.815,25.85,25.51,25.74,13938.0
2015-09-03,26.125,26.18,25.945,25.945,2948.0
2015-09-04,25.525,25.67,25.415,25.57,25693.0
2015-09-08,25.995,26.125,25.895,26.12,4532.0
2015-09-09,26.375,26.375,25.99,25.995,38882.0
2015-09-10,25.785,26.12,25.785,25.995,13722.0
2015-09-11,25.87,26.03,25.79,26.015,41434.0
2015-09-14,26.135,26.135,25.91,25.965,6054.0
2015-09-15,26.03,26.36,25.98,26.34,12160.0
2015-09-16,26.34,26.54,26.305,26.54,9944.0
2015-09-17,26.53,26.855,26.445,26.445,27779.0
2015-09-18,26.11,26.3,25.995,26.075,58525.0
2015-09-21,26.205,26.325,26.04,26.16,7926.0
2015-09-22,25.87,25.87,25.67,25.86,14808.0
2015-09-23,25.835,25.87,25.755,25.8,7695.0
2015-09-24,25.6,25.73,25.405,25.73,20425.0
2015-09-25,25.885,25.93,25.625,25.695,12575.0
2015-09-28,25.48,25.48,25.005,25.11,17413.0
2015-09-29,25.1,25.255,25.03,25.11,7515.0
2015-09-30,25.455,25.49,25.265,25.405,14603.0
2015-10-01,25.595,25.62,25.335,25.56,40604.0
2015-10-02,25.3,25.895,25.255,25.895,34815.0
2015-10-05,26.155,26.43,26.155,26.415,25246.0
2015-10-06,26.415,26.455,26.23,26.3,36351.0
2015-10-07,26.465,26.55,26.31,26.48,46552.0
2015-10-08,26.48,26.765,26.43,26.715,19227.0
2015-10-09,26.775,26.81,26.69,26.76,7275.0
2015-10-13,26.715,26.86,26.61,26.63,26430.0
2015-10-14,26.635,26.67,26.475,26.51,10390.0
2015-10-15,26.62,26.87,26.54,26.855,67885.0
2015-10-16,26.905,26.99,26.835,26.99,29249.0
2015-10-19,26.905,27.015,26.895,26.94,13106.0
2015-10-20,26.965,27.05,26.94,26.99,12230.0
2015-10-21,27.085,27.085,26.825,26.845,48692.0
2015-10-22,27.07,27.295,27.06,27.25,13169.0
2015-10-23,27.535,27.63,27.45,27.585,24448.0
2015-10-26,27.58,27.58,27.485,27.525,17826.0
2015-10-27,27.43,27.52,27.39,27.465,7720.0
2015-10-28,27.55,27.77,27.475,27.77,106726.0
2015-10-29,27.735,27.795,27.71,27.775,7800.0
2015-10-30,27.795,27.795,27.68,27.68,24715.0
2015-11-02,27.68,27.95,27.68,27.94,61550.0
2015-11-03,27.94,28.095,27.93,28.01,35248.0
2015-11-04,28.095,28.095,27.88,27.915,2084.0
2015-11-05,27.965,27.99,27.805,27.905,28605.0
2015-11-06,27.865,27.87,27.735,27.855,33892.0
2015-11-09,27.83,27.83,27.52,27.63,39949.0
2015-11-10,27.56,27.665,27.545,27.64,30831.0
2015-11-11,27.62,27.735,27.58,27.58,2215.0
2015-11-12,27.44,27.44,27.2,27.2,191834.0
2015-11-13,27.105,27.155,26.88,26.88,48506.0
2015-11-16,26.795,27.26,26.795,27.26,59145.0
2015-11-17,27.36,27.465,27.225,27.275,70907.0
2015-11-18,27.38,27.7,27.38,27.7,258873.0
2015-11-19,27.7,27.74,27.655,27.71,14958.0
2015-11-20,27.775,27.855,27.76,27.785,4075.0
2015-11-23,27.775,27.855,27.71,27.77,21228.0
2015-11-24,27.615,27.81,27.57,27.81,9260.0
2015-11-25,27.835,27.835,27.775,27.81,3750.0
2015-11-26,27.845,27.915,27.83,27.915,1906.0
2015-11-27,27.74,27.845,27.74,27.83,5349.0
2015-11-30,27.835,27.905,27.7,27.7,6355.0
2015-12-01,27.855,27.965,27.795,27.965,7216.0
2015-12-02,27.95,28.01,27.655,27.655,1087469.0
2015-12-03,27.69,27.75,27.19,27.25,96316.0
2015-12-04,27.32,27.845,27.32,27.82,8020.0
2015-12-07,27.805,27.805,27.535,27.7,18815.0
2015-12-08,27.39,27.57,27.345,27.43,37112.0
2015-12-09,27.345,27.655,27.12,27.24,221534.0
2015-12-10,27.32,27.5,27.285,27.285,95682.0
2015-12-11,26.915,26.94,26.75,26.75,159036.0
2015-12-14,26.82,26.89,26.515,26.765,269502.0
2015-12-15,27.11,27.33,27.11,27.275,52528.0
2015-12-16,27.39,27.64,27.25,27.605,17400.0
2015-12-17,27.7,27.7,27.17,27.17,51909.0
2015-12-18,27.05,27.05,26.69,26.69,23802.0
2015-12-21,26.88,26.89,26.68,26.88,41861.0
2015-12-22,27.01,27.2,26.915,27.145,137073.0
2015-12-23,27.31,27.49,27.3,27.49,15347.0
2015-12-24,27.475,27.52,27.44,27.475,7316.0
2015-12-29,27.605,27.745,27.605,27.725,11079.0
2015-12-30,27.69,27.69,27.485,27.5,46971.0
2015-12-31,27.32,27.43,27.215,27.215,87470.0
2016-01-04,26.77,26.77,26.495,26.745,209446.0
2016-01-05,26.825,26.895,26.675,26.85,42595.0
2016-01-06,26.475,26.65,26.345,26.495,103616.0
2016-01-07,26.105,26.305,25.82,25.88,94652.0
2016-01-08,26.025,26.035,25.53,25.585,82495.0
2016-01-11,25.695,25.695,25.325,25.585,42804.0
2016-01-12,25.79,25.86,25.46,25.74,39432.0
2016-01-13,25.88,25.88,25.07,25.115,39405.0
2016-01-14,25.235,25.705,24.995,25.515,153990.0
2016-01-15,24.84,25.045,24.7,24.915,55281.0
2016-01-18,25.005,25.005,24.76,24.77,11421.0
2016-01-19,25.23,25.235,24.76,25.04,84464.0
2016-01-20,24.58,24.89,24.005,24.69,336987.0
2016-01-21,24.69,25.125,24.545,24.905,157983.0
2016-01-22,25.22,25.375,25.15,25.36,73182.0
2016-01-25,25.3,25.3,24.915,24.925,19691.0
2016-01-26,25.03,25.35,25.03,25.315,19618.0
2016-01-27,25.21,25.515,24.985,25.055,23831.0
2016-01-28,25.27,25.305,24.95,25.195,33447.0
2016-01-29,25.33,25.79,25.28,25.785,22405.0
2016-02-01,25.68,25.88,25.61,25.835,206717.0
2016-02-02,25.595,25.595,25.3,25.36,44431.0
2016-02-03,25.47,25.525,24.975,25.455,136305.0
2016-02-04,25.4,25.645,25.315,25.495,100581.0
2016-02-05,25.46,25.46,24.97,24.995,18517.0
2016-02-08,24.775,24.775,24.38,24.7,70212.0
2016-02-09,24.405,24.855,24.405,24.68,51389.0
2016-02-10,24.865,25.045,24.675,24.69,46365.0
2016-02-11,24.36,24.48,24.155,24.45,75967.0
2016-02-12,24.675,24.855,24.57,24.855,26175.0
2016-02-16,25.17,25.29,25.01,25.29,66928.0
2016-02-17,25.49,25.73,25.46,25.68,40237.0
2016-02-18,25.765,25.765,25.56,25.575,49374.0
2016-02-19,25.495,25.595,25.41,25.54,14095.0
2016-02-22,25.86,25.95,25.825,25.905,17580.0
2016-02-23,25.82,25.87,25.62,25.67,28487.0
2016-02-24,25.43,25.75,25.235,25.75,36452.0
2016-02-25,25.82,26.01,25.69,26.01,30189.0
2016-02-26,26.18,26.18,25.975,25.975,47333.0
2016-02-29,25.975,26.095,25.79,25.82,15625.0
2016-03-01,25.99,26.365,25.94,26.365,73943.0
2016-03-02,26.345,26.44,26.295,26.435,43265.0
2016-03-03,26.47,26.58,26.375,26.54,27532.0
2016-03-04,26.64,26.77,26.505,26.64,19224.0
2016-03-07,26.485,26.73,26.485,26.67,44467.0
2016-03-08,26.505,26.58,26.415,26.44,42070.0
2016-03-09,26.545,26.545,26.415,26.51,36680.0
2016-03-10,26.605,26.73,26.305,26.51,90830.0
2016-03-11,26.745,26.945,26.745,26.945,152010.0
2016-03-14,26.91,26.99,26.85,26.99,24588.0
2016-03-15,26.815,26.885,26.755,26.885,20990.0
2016-03-16,26.85,27.075,26.835,27.06,21225.0
2016-03-17,27.03,27.26,26.97,27.19,44578.0
2016-03-18,27.26,27.325,27.24,27.31,35132.0
2016-03-21,27.225,27.36,27.225,27.345,18803.0
2016-03-22,27.19,27.395,27.19,27.32,40797.0
2016-03-23,27.23,27.275,27.145,27.17,63875.0
2016-03-24,26.97,27.135,26.97,27.05,11606.0
2016-03-28,27.225,27.235,27.135,27.165,13238.0
2016-03-29,27.12,27.4,27.05,27.4,11877.0
2016-03-30,27.505,27.58,27.45,27.53,7297.0
2016-03-31,27.485,27.54,27.425,27.425,17456.0
2016-04-01,27.295,27.625,27.235,27.615,21464.0
2016-04-04,27.625,27.625,27.485,27.52,88607.0
2016-04-05,27.285,27.355,27.205,27.215,15037.0
2016-04-06,27.275,27.53,27.235,27.52,44482.0
2016-04-07,27.355,27.415,27.11,27.135,31964.0
2016-04-08,27.365,27.46,27.24,27.24,49455.0
2016-04-11,27.425,27.495,27.235,27.235,22040.0
2016-04-12,27.275,27.52,27.18,27.485,14097.0
2016-04-13,27.605,27.765,27.605,27.755,53178.0
2016-04-14,27.74,27.815,27.71,27.775,30831.0
2016-04-15,27.765,27.765,27.675,27.74,101440.0
2016-04-18,27.755,27.92,27.755,27.905,28204.0
2016-04-19,28.01,28.025,27.885,27.99,17009.0
2016-04-20,28.035,28.12,27.93,28.01,4524.0
2016-04-21,28.07,28.07,27.875,27.875,14078.0
2016-04-22,27.85,27.895,27.745,27.87,5780.0
2016-04-25,27.815,27.815,27.695,27.765,9643.0
2016-04-26,27.85,27.94,27.81,27.87,23608.0
2016-04-27,27.835,27.98,27.775,27.93,30522.0
2016-04-28,27.815,27.965,27.71,27.72,36191.0
2016-04-29,27.605,27.625,27.37,27.52,51661.0
2016-05-02,27.605,27.765,27.565,27.74,11864.0
2016-05-03,27.54,27.58,27.39,27.52,47722.0
2016-05-04,27.33,27.415,27.295,27.345,9179.0
2016-05-05,27.415,27.425,27.275,27.33,4821.0
2016-05-06,27.225,27.415,27.225,27.39,2817.0
2016-05-09,27.485,27.495,27.415,27.45,5436.0
2016-05-10,27.64,27.81,27.635,27.8,14468.0
2016-05-11,27.765,27.8,27.555,27.555,78685.0
2016-05-12,27.675,27.675,27.405,27.52,17585.0
2016-05-13,27.53,27.58,27.285,27.3,18997.0
2016-05-16,27.3,27.635,27.3,27.565,10398.0
2016-05-17,27.54,27.54,27.25,27.295,32030.0
2016-05-18,27.24,27.475,27.145,27.31,20304.0
2016-05-19,27.18,27.225,27.04,27.215,12750.0
2016-05-20,27.335,27.485,27.335,27.39,21681.0
2016-05-24,27.475,27.765,27.475,27.745,27343.0
2016-05-25,27.8,27.975,27.8,27.945,17950.0
2016-05-26,27.965,27.965,27.885,27.93,6338.0
2016-05-27,27.98,28.045,27.965,28.045,16033.0
2016-05-30,28.05,28.165,28.05,28.12,25641.0
2016-05-31,28.13,28.13,27.975,28.035,5865.0
2016-06-01,27.93,28.07,27.885,28.01,12238.0
2016-06-02,28.015,28.095,27.98,28.095,14472.0
2016-06-03,28.07,28.105,27.905,28.08,30478.0
2016-06-06,28.15,28.245,28.115,28.225,61183.0
2016-06-07,28.235,28.32,28.215,28.27,9267.0
2016-06-08,28.27,28.34,28.245,28.315,19503.0
2016-06-09,28.235,28.32,28.19,28.295,27096.0
2016-06-10,28.095,28.14,27.965,28.035,15702.0
2016-06-13,27.955,28.035,27.835,27.835,33203.0
2016-06-14,27.78,27.8,27.625,27.74,44133.0
2016-06-15,27.86,27.87,27.72,27.87,18190.0
2016-06-16,27.545,27.835,27.45,27.8,35657.0
2016-06-17,27.74,27.765,27.625,27.71,44395.0
2016-06-20,27.975,28.115,27.895,27.895,35514.0
2016-06-21,27.91,27.975,27.895,27.945,5302.0
2016-06-22,28.0,28.095,27.93,27.93,23550.0
2016-06-23,28.12,28.26,28.105,28.26,13420.0
2016-06-24,27.365,27.695,27.25,27.265,73822.0
2016-06-27,27.1,27.1,26.655,26.81,76721.0
2016-06-28,27.015,27.25,26.985,27.25,39580.0
2016-06-29,27.475,27.76,27.475,27.725,35601.0
2016-06-30,27.83,28.075,27.725,28.045,56399.0
2016-07-04,28.45,28.45,28.045,28.195,5139.0
2016-07-05,27.83,28.075,27.83,27.935,35308.0
2016-07-06,27.9,28.115,27.8,28.115,44800.0
2016-07-07,28.18,28.24,27.995,28.09,43506.0
2016-07-08,28.31,28.495,28.265,28.485,142733.0
2016-07-11,28.605,28.66,28.545,28.615,40625.0
2016-07-12,28.765,28.86,28.755,28.815,26997.0
2016-07-13,28.885,28.885,28.765,28.825,13107.0
2016-07-14,28.99,29.035,28.92,29.0,6792.0
2016-07-15,29.035,29.08,28.88,28.94,35706.0
2016-07-18,28.99,29.025,28.975,29.01,12223.0
2016-07-19,28.975,28.975,28.92,28.965,5466.0
2016-07-20,29.06,29.14,29.01,29.14,16068.0
2016-07-21,29.09,29.09,28.95,29.02,2270.0
2016-07-22,29.02,29.14,29.02,29.13,25031.0
2016-07-25,29.095,29.105,29.0,29.055,3100.0
2016-07-26,29.035,29.125,28.965,29.09,6898.0
2016-07-27,29.165,29.165,28.985,29.095,29650.0
2016-07-28,29.045,29.095,28.95,29.09,21151.0
2016-07-29,29.045,29.125,29.0,29.105,6399.0
2016-08-02,29.095,29.105,28.79,28.895,10046.0
2016-08-03,28.85,28.985,28.85,28.985,32387.0
2016-08-04,29.035,29.055,28.985,29.01,15028.0
2016-08-05,29.095,29.245,29.095,29.23,48505.0
2016-08-08,29.3,29.3,29.2,29.23,27750.0
2016-08-09,29.27,29.315,29.23,29.245,20400.0
2016-08-10,29.28,29.28,29.15,29.185,27420.0
2016-08-11,29.245,29.34,29.235,29.325,20170.0
2016-08-12,29.29,29.315,29.23,29.245,16074.0
2016-08-15,29.305,29.41,29.305,29.37,17437.0
2016-08-16,29.28,29.3,29.22,29.22,8580.0
2016-08-17,29.195,29.245,29.09,29.22,38713.0
2016-08-18,29.23,29.315,29.23,29.28,11870.0
2016-08-19,29.23,29.305,29.22,29.305,29058.0
2016-08-22,29.28,29.305,29.22,29.305,3315.0
2016-08-23,29.37,29.42,29.37,29.385,15814.0
2016-08-24,29.305,29.34,29.2,29.235,104124.0
2016-08-25,29.185,29.22,29.13,29.15,103304.0
2016-08-26,29.23,29.305,29.01,29.06,38077.0
2016-08-29,29.16,29.3,29.115,29.28,61713.0
2016-08-30,29.265,29.27,29.175,29.195,7845.0
2016-08-31,29.195,29.195,29.025,29.025,8012.0
2016-09-01,29.105,29.165,28.985,29.07,4049.0
2016-09-02,29.27,29.3,29.23,29.255,16588.0
2016-09-06,29.325,29.325,29.2,29.325,26572.0
2016-09-07,29.34,29.36,29.265,29.34,26166.0
2016-09-08,29.315,29.315,29.235,29.29,10900.0
2016-09-09,29.09,29.09,28.625,28.625,34854.0
2016-09-12,28.45,29.035,28.45,28.99,30982.0
2016-09-13,28.765,28.8,28.495,28.59,63453.0
2016-09-14,28.6,28.745,28.495,28.545,52141.0
2016-09-15,28.545,28.895,28.52,28.85,30344.0
2016-09-16,28.72,28.755,28.625,28.695,4522.0
2016-09-19,28.8,28.88,28.695,28.695,4462.0
2016-09-20,28.85,28.85,28.78,28.78,27870.0
2016-09-21,28.915,28.915,28.835,28.885,5230.0
2016-09-22,29.245,29.28,29.235,29.245,10765.0
2016-09-23,29.195,29.195,29.09,29.13,75290.0
2016-09-26,28.975,28.975,28.825,28.825,10781.0
2016-09-27,28.845,29.03,28.845,29.01,21383.0
2016-09-28,29.07,29.175,28.93,29.175,25634.0
2016-09-29,29.16,29.195,28.86,29.01,26882.0
2016-09-30,29.09,29.21,29.01,29.205,15834.0
2016-10-03,29.08,29.08,28.975,29.01,13531.0
2016-10-04,29.09,29.09,28.85,28.88,67932.0
2016-10-05,29.055,29.1,29.02,29.02,8281.0
2016-10-06,29.02,29.07,28.92,29.045,3941.0
2016-10-07,29.125,29.125,28.845,28.985,65233.0
2016-10-11,29.055,29.055,28.65,28.65,38297.0
2016-10-12,28.775,28.825,28.755,28.775,19114.0
2016-10-13,28.58,28.7,28.455,28.64,31847.0
2016-10-14,28.835,28.88,28.695,28.695,9373.0
2016-10-17,28.685,28.695,28.58,28.595,22177.0
2016-10-18,28.73,28.825,28.73,28.8,24497.0
2016-10-19,28.81,28.885,28.765,28.845,22817.0
2016-10-20,28.85,28.85,28.7,28.835,5441.0
2016-10-21,28.675,28.81,28.675,28.795,13479.0
2016-10-24,28.94,28.95,28.87,28.94,17114.0
2016-10-25,28.895,28.915,28.81,28.81,19390.0
2016-10-26,28.685,28.845,28.675,28.765,32146.0
2016-10-27,28.74,28.8,28.685,28.685,40726.0
2016-10-28,28.72,28.765,28.51,28.595,45378.0
2016-10-31,28.64,28.68,28.605,28.605,63962.0
2016-11-01,28.625,28.625,28.22,28.385,64383.0
2016-11-02,28.315,28.375,28.22,28.22,32293.0
2016-11-03,28.235,28.255,28.07,28.07,64538.0
2016-11-04,28.095,28.23,28.045,28.12,31764.0
2016-11-07,28.45,28.64,28.45,28.595,10965.0
2016-11-08,28.57,28.88,28.57,28.8,41477.0
2016-11-09,28.555,29.16,28.555,29.105,197211.0
2016-11-10,29.25,29.37,28.995,29.17,208601.0
2016-11-11,29.07,29.14,28.975,29.1,44677.0
2016-11-14,29.175,29.195,29.035,29.115,19470.0
2016-11-15,29.205,29.345,29.195,29.345,12971.0
2016-11-16,29.275,29.335,29.255,29.31,28850.0
2016-11-17,29.335,29.45,29.32,29.44,35458.0
2016-11-18,29.465,29.465,29.37,29.415,21656.0
2016-11-21,29.465,29.6,29.465,29.6,18723.0
2016-11-22,29.645,29.695,29.565,29.695,21192.0
2016-11-23,29.6,29.68,29.58,29.68,4505.0
2016-11-24,29.68,29.755,29.68,29.755,20211.0
2016-11-25,29.73,29.845,29.73,29.81,18951.0
2016-11-28,29.775,29.775,29.67,29.68,15204.0
2016-11-29,29.67,29.755,29.625,29.695,7986.0
2016-11-30,29.81,29.81,29.65,29.72,29203.0
2016-12-01,29.67,29.68,29.465,29.51,35936.0
2016-12-02,29.54,29.575,29.495,29.51,30180.0
2016-12-05,29.695,29.755,29.66,29.695,54641.0
2016-12-06,29.75,29.8,29.675,29.795,20047.0
2016-12-07,29.795,30.19,29.765,30.17,65669.0
2016-12-08,30.19,30.285,30.155,30.24,35653.0
2016-12-09,30.285,30.425,30.275,30.415,87650.0
2016-12-12,30.425,30.43,30.355,30.375,25767.0
2016-12-13,30.505,30.655,30.505,30.655,39874.0
2016-12-14,30.6,30.63,30.33,30.345,32670.0
2016-12-15,30.4,30.595,30.4,30.46,43438.0
2016-12-16,30.5,30.54,30.39,30.415,109425.0
2016-12-19,30.46,30.54,30.435,30.47,28012.0
2016-12-20,30.565,30.62,30.565,30.575,20900.0
2016-12-21,30.575,30.575,30.565,30.575,1830.0
2016-12-22,30.495,30.515,30.415,30.445,40875.0
2016-12-23,30.495,30.505,30.47,30.505,19803.0
2016-12-28,30.61,30.645,30.355,30.355,39073.0
2016-12-29,30.355,30.355,30.295,30.31,11301.0
2016-12-30,30.31,30.31,30.145,30.18,27595.0
2017-01-03,30.41,30.485,30.25,30.39,76530.0
2017-01-04,30.56,30.63,30.54,30.62,59958.0
2017-01-05,30.56,30.61,30.495,30.595,28217.0
2017-01-06,30.6,30.76,30.6,30.735,68754.0
2017-01-09,30.665,30.665,30.6,30.635,32412.0
2017-01-10,30.61,30.715,30.575,30.635,44321.0
2017-01-11,30.595,30.665,30.495,30.655,78945.0
2017-01-12,30.61,30.61,30.425,30.6,50160.0
2017-01-13,30.645,30.7,30.62,30.645,22960.0
2017-01-16,30.68,30.715,30.595,30.675,1385.0
2017-01-17,30.585,30.62,30.515,30.56,48693.0
2017-01-18,30.61,30.61,30.56,30.595,84938.0
2017-01-19,30.665,30.665,30.495,30.53,31194.0
2017-01-20,30.635,30.68,30.565,30.63,80836.0
2017-01-23,30.62,30.62,30.45,30.56,31585.0
2017-01-24,30.565,30.805,30.565,30.76,38770.0
2017-01-25,30.895,30.98,30.885,30.965,13420.0
2017-01-26,30.965,31.01,30.955,30.955,10690.0
2017-01-27,30.99,30.99,30.9,30.9,14455.0
2017-01-30,30.825,30.825,30.6,30.745,39637.0
2017-01-31,30.665,30.725,30.595,30.725,48582.0
2017-02-01,30.83,30.865,30.645,30.75,41234.0
2017-02-02,30.69,30.795,30.645,30.75,29887.0
2017-02-03,30.9,30.985,30.9,30.965,20180.0
2017-02-06,30.91,30.955,30.865,30.895,16055.0
2017-02-07,30.99,31.015,30.9,30.935,34374.0
2017-02-08,30.875,30.955,30.84,30.945,25072.0
2017-02-09,31.01,31.185,30.99,31.15,36880.0
2017-02-10,31.2,31.28,31.2,31.245,22319.0
2017-02-13,31.345,31.465,31.325,31.43,19771.0
2017-02-14,31.405,31.545,31.37,31.545,46049.0
2017-02-15,31.53,31.725,31.51,31.705,9915.0
2017-02-16,31.725,31.725,31.6,31.67,33841.0
2017-02-17,31.59,31.725,31.575,31.725,13333.0
2017-02-21,31.795,31.95,31.795,31.935,26549.0
2017-02-22,31.88,31.935,31.875,31.91,40188.0
2017-02-23,31.99,31.99,31.82,31.91,71678.0
2017-02-24,31.795,31.935,31.795,31.935,64116.0
2017-02-27,31.95,32.03,31.935,32.015,19713.0
2017-02-28,31.97,31.995,31.9,31.945,17392.0
2017-03-01,32.21,32.44,32.2,32.405,63159.0
2017-03-02,32.365,32.365,32.18,32.18,53330.0
2017-03-03,32.155,32.21,32.11,32.2,53755.0
2017-03-06,32.065,32.14,32.025,32.11,219869.0
2017-03-07,32.06,32.06,32.015,32.03,21570.0
2017-03-08,32.065,32.075,31.945,32.05,91004.0
2017-03-09,31.97,32.025,31.845,31.98,131671.0
2017-03-10,32.13,32.14,31.96,32.075,67680.0
2017-03-13,32.085,32.12,32.06,32.11,150352.0
2017-03-14,32.03,32.03,31.9,31.99,37675.0
2017-03-15,32.05,32.325,32.05,32.27,60336.0
2017-03-16,32.305,32.305,32.155,32.19,86716.0
2017-03-17,32.215,32.255,32.165,32.165,18103.0
2017-03-20,32.155,32.19,32.075,32.1,71123.0
2017-03-21,32.21,32.21,31.68,31.695,82017.0
2017-03-22,31.69,31.8,31.61,31.785,172883.0
2017-03-23,31.725,31.91,31.695,31.725,76021.0
2017-03-24,31.775,31.875,31.69,31.715,24874.0
2017-03-27,31.455,31.705,31.405,31.68,109866.0
2017-03-28,31.65,31.97,31.625,31.925,65851.0
2017-03-29,31.855,31.96,31.855,31.945,43150.0
2017-03-30,31.945,32.06,31.925,32.03,54767.0
2017-03-31,31.995,32.06,31.97,32.05,67159.0
2017-04-03,31.98,31.995,31.72,31.905,111743.0
2017-04-04,31.855,31.915,31.82,31.915,56692.0
2017-04-05,32.025,32.165,31.81,31.865,118976.0
2017-04-06,31.855,31.98,31.835,31.935,165014.0
2017-04-07,31.89,31.97,31.815,31.87,152807.0
2017-04-10,31.89,32.015,31.835,31.9,30568.0
2017-04-11,31.845,31.845,31.635,31.835,159891.0
2017-04-12,31.83,31.835,31.705,31.72,131543.0
2017-04-13,31.675,31.775,31.545,31.58,98760.0
2017-04-17,31.605,31.765,31.57,31.705,49572.0
2017-04-18,31.685,31.74,31.595,31.71,57781.0
2017-04-19,31.8,31.81,31.605,31.615,58102.0
2017-04-20,31.74,31.95,31.705,31.935,167462.0
2017-04-21,31.88,31.88,31.73,31.83,118058.0
2017-04-24,32.14,32.175,32.075,32.155,78132.0
2017-04-25,32.245,32.395,32.235,32.35,72681.0
2017-04-26,32.335,32.465,32.325,32.34,59630.0
2017-04-27,32.37,32.37,32.26,32.335,73573.0
2017-04-28,32.375,32.395,32.26,32.26,50600.0
2017-05-01,32.36,32.395,32.305,32.34,55846.0
2017-05-02,32.375,32.375,32.305,32.35,39954.0
2017-05-03,32.305,32.34,32.22,32.325,719129.0
2017-05-04,32.36,32.37,32.225,32.34,168999.0
2017-05-05,32.395,32.465,32.34,32.465,121609.0
2017-05-08,32.5,32.5,32.44,32.475,59210.0
2017-05-09,32.5,32.53,32.42,32.42,55638.0
2017-05-10,32.42,32.485,32.415,32.475,114317.0
2017-05-11,32.43,32.43,32.28,32.42,73556.0
2017-05-12,32.395,32.395,32.335,32.37,28668.0
2017-05-15,32.465,32.565,32.43,32.555,83106.0
2017-05-16,32.615,32.615,32.475,32.53,93098.0
2017-05-17,32.26,32.325,31.945,31.945,169931.0
2017-05-18,31.915,32.19,31.9,32.14,207557.0
2017-05-19,32.145,32.36,32.14,32.26,102016.0
2017-05-23,32.49,32.52,32.45,32.5,89979.0
2017-05-24,32.535,32.58,32.51,32.58,138320.0
2017-05-25,32.635,32.75,32.635,32.74,98027.0
2017-05-26,32.695,32.74,32.695,32.73,86239.0
2017-05-29,32.765,32.765,32.715,32.76,1399.0
2017-05-30,32.695,32.73,32.68,32.725,35626.0
2017-05-31,32.75,32.75,32.59,32.705,147414.0
2017-06-01,32.73,32.925,32.73,32.925,90371.0
2017-06-02,32.955,33.07,32.935,33.035,118440.0
2017-06-05,33.035,33.06,33.025,33.05,70585.0
2017-06-06,32.945,33.015,32.92,32.925,64500.0
2017-06-07,32.97,33.0,32.88,32.98,94680.0
2017-06-08,33.005,33.05,32.92,32.97,172065.0
2017-06-09,33.05,33.15,32.75,32.945,310298.0
2017-06-12,32.9,32.935,32.82,32.935,195668.0
2017-06-13,33.005,33.105,32.97,33.075,77734.0
2017-06-14,33.13,33.13,32.935,33.06,99345.0
2017-06-15,32.83,33.0,32.805,32.98,124635.0
2017-06-16,33.005,33.015,32.875,32.945,72304.0
2017-06-19,33.105,33.255,33.105,33.235,84719.0
2017-06-20,33.22,33.22,33.04,33.05,92385.0
2017-06-21,33.115,33.115,32.99,33.025,85407.0
2017-06-22,33.0,33.105,33.0,33.015,85225.0
2017-06-23,33.015,33.095,33.0,33.07,66312.0
2017-06-26,33.15,33.2,33.04,33.075,213498.0
2017-06-27,33.04,33.075,32.835,32.835,337478.0
2017-06-28,32.95,33.11,32.94,33.085,133672.0
2017-06-29,33.11,33.11,32.63,32.835,295554.0
2017-06-30,32.935,32.97,32.835,32.9,125332.0
2017-07-04,32.98,33.03,32.87,32.95,27303.0
2017-07-05,32.98,33.02,32.845,32.97,49325.0
2017-07-06,32.86,32.88,32.655,32.685,301972.0
2017-07-07,32.765,32.915,32.755,32.9,92862.0
2017-07-10,32.89,32.97,32.86,32.96,78619.0
2017-07-11,32.905,32.94,32.745,32.905,158461.0
2017-07-12,33.05,33.165,33.05,33.145,112685.0
2017-07-13,33.155,33.2,33.11,33.2,103385.0
2017-07-14,33.18,33.38,33.18,33.36,84313.0
2017-07-17,33.335,33.385,33.315,33.335,104620.0
2017-07-18,33.28,33.35,33.225,33.35,76140.0
2017-07-19,33.405,33.51,33.405,33.51,59926.0
2017-07-20,33.565,33.575,33.475,33.555,58542.0
2017-07-21,33.45,33.505,33.415,33.46,114053.0
2017-07-24,33.505,33.51,33.43,33.485,67484.0
2017-07-25,33.61,33.61,33.555,33.565,64254.0
2017-07-26,33.59,33.61,33.53,33.555,81581.0
2017-07-27,33.645,33.645,33.35,33.52,234381.0
2017-07-28,33.475,33.485,33.405,33.485,127113.0
2017-07-31,33.565,33.565,33.45,33.46,66881.0
2017-08-01,33.555,33.575,33.485,33.545,41110.0
2017-08-02,33.565,33.575,33.44,33.555,96341.0
2017-08-03,33.53,33.54,33.485,33.485,70889.0
2017-08-04,33.575,33.61,33.53,33.555,55196.0
2017-08-08,33.585,33.74,33.505,33.54,109387.0
2017-08-09,33.425,33.54,33.385,33.54,147256.0
2017-08-10,33.37,33.37,33.04,33.04,253760.0
2017-08-11,33.085,33.175,33.06,33.075,144939.0
2017-08-14,33.3,33.45,33.3,33.44,52221.0
2017-08-15,33.475,33.505,33.405,33.465,65700.0
2017-08-16,33.52,33.545,33.445,33.445,90908.0
2017-08-17,33.405,33.43,32.985,32.985,219859.0
2017-08-18,32.925,33.085,32.86,32.915,156062.0
2017-08-21,32.915,32.94,32.8,32.905,95881.0
2017-08-22,33.04,33.29,33.04,33.27,136273.0
2017-08-23,33.155,33.21,33.145,33.18,54600.0
2017-08-24,33.2,33.235,33.06,33.095,83210.0
2017-08-25,33.18,33.29,33.155,33.225,58080.0
2017-08-28,33.255,33.255,33.13,33.145,8083.0
2017-08-29,33.04,33.225,33.04,33.225,28170.0
2017-08-30,33.235,33.385,33.235,33.345,30651.0
2017-08-31,33.46,33.585,33.44,33.545,52904.0
2017-09-01,33.59,33.655,33.59,33.6,36042.0
2017-09-05,33.52,33.52,33.22,33.35,61074.0
2017-09-06,33.44,33.505,33.395,33.505,69453.0
2017-09-07,33.475,33.475,33.395,33.43,78219.0
2017-09-08,33.395,33.46,33.395,33.415,10644.0
2017-09-11,33.6,33.75,33.6,33.745,32127.0
2017-09-12,33.83,33.86,33.795,33.85,30173.0
2017-09-13,33.795,33.875,33.795,33.87,28376.0
2017-09-14,33.85,33.875,33.825,33.87,20550.0
2017-09-15,33.86,33.93,33.85,33.93,14686.0
2017-09-18,34.01,34.03,33.93,33.985,39417.0
2017-09-19,34.035,34.035,33.99,34.02,8281.0
2017-09-20,34.045,34.055,33.905,34.035,30558.0
2017-09-21,34.0,34.03,33.95,33.95,5444.0
2017-09-22,33.905,33.975,33.905,33.965,8277.0
2017-09-25,33.93,33.965,33.78,33.87,17388.0
2017-09-26,33.965,33.985,33.885,33.95,15403.0
2017-09-27,33.995,34.095,33.905,34.04,16986.0
2017-09-28,34.005,34.085,33.98,34.07,19381.0
2017-09-29,34.06,34.175,34.06,34.175,37371.0
2017-10-02,34.22,34.32,34.22,34.32,4936.0
2017-10-03,34.345,34.415,34.345,34.41,7057.0
2017-10-04,34.4,34.49,34.4,34.445,10316.0
2017-10-05,34.515,34.665,34.495,34.65,12366.0
2017-10-06,34.605,34.64,34.56,34.615,8667.0
2017-10-10,34.63,34.695,34.585,34.62,17168.0
2017-10-11,34.65,34.705,34.62,34.695,7576.0
2017-10-12,34.665,34.71,34.65,34.66,14690.0
2017-10-13,34.705,34.74,34.685,34.685,1580.0
2017-10-16,34.74,34.765,34.685,34.74,32270.0
2017-10-17,34.73,34.765,34.71,34.765,8521.0
2017-10-18,34.82,34.835,34.775,34.79,14961.0
2017-10-19,34.695,34.79,34.66,34.785,13114.0
2017-10-20,34.925,34.98,34.9,34.97,14097.0
2017-10-23,35.035,35.035,34.88,34.88,8997.0
2017-10-24,34.88,34.955,34.88,34.91,25662.0
2017-10-25,34.89,34.89,34.585,34.785,16358.0
2017-10-26,34.845,34.89,34.8,34.8,47907.0
2017-10-27,34.91,35.105,34.88,35.08,50957.0
2017-10-30,35.04,35.08,34.955,34.98,54184.0
2017-10-31,35.035,35.06,34.98,35.05,30609.0
2017-11-01,35.125,35.175,35.05,35.08,8933.0
2017-11-02,35.06,35.07,34.895,35.07,68906.0
2017-11-03,35.085,35.195,35.04,35.16,36787.0
2017-11-06,35.175,35.255,35.15,35.255,35718.0
2017-11-07,35.255,35.29,35.16,35.175,25969.0
2017-11-08,35.205,35.285,35.165,35.285,39151.0
2017-11-09,35.095,35.165,34.91,35.16,56259.0
2017-11-10,35.105,35.15,35.035,35.14,15407.0
2017-11-13,35.04,35.175,35.04,35.15,6403.0
2017-11-14,35.05,35.085,34.925,35.05,6393.0
2017-11-15,34.96,35.005,34.845,34.925,73357.0
2017-11-16,35.05,35.25,35.05,35.205,57281.0
2017-11-17,35.165,35.185,35.125,35.125,10095.0
2017-11-20,35.15,35.185,35.115,35.15,6727.0
2017-11-21,35.33,35.39,35.33,35.39,6051.0
2017-11-22,35.39,35.39,35.345,35.38,7797.0
2017-11-23,35.39,35.46,35.33,35.39,15900.0
2017-11-24,35.4,35.455,35.4,35.41,24475.0
2017-11-27,35.445,35.48,35.41,35.445,21665.0
2017-11-28,35.5,35.755,35.5,35.755,10199.0
2017-11-29,35.8,35.83,35.695,35.755,98496.0
2017-11-30,35.89,36.185,35.875,36.05,53007.0
2017-12-01,36.045,36.045,35.505,35.97,164099.0
2017-12-04,36.25,36.25,35.945,35.96,53468.0
2017-12-05,36.0,36.045,35.82,35.865,51802.0
2017-12-06,35.785,35.875,35.75,35.82,33787.0
2017-12-07,35.82,35.97,35.82,35.91,18825.0
2017-12-08,36.035,36.115,36.035,36.08,7775.0
2017-12-11,36.125,36.24,36.125,36.195,10713.0
2017-12-12,36.265,36.365,36.265,36.31,12285.0
2017-12-13,36.33,36.4,36.33,36.34,25295.0
2017-12-14,36.345,36.355,36.175,36.215,10854.0
2017-12-15,36.32,36.51,36.31,36.445,65375.0
2017-12-18,36.67,36.715,36.64,36.67,33470.0
2017-12-19,36.705,36.705,36.57,36.59,17513.0
2017-12-20,36.695,36.695,36.51,36.515,26183.0
2017-12-21,36.59,36.675,36.545,36.615,13112.0
2017-12-22,36.58,36.59,36.49,36.545,41620.0
2017-12-27,36.555,36.585,36.53,36.55,2359.0
2017-12-28,36.575,36.575,36.53,36.555,3676.0
2017-12-29,36.69,36.69,36.52,36.52,9810.0
2018-01-02,36.595,36.68,36.565,36.675,28813.0
2018-01-03,36.745,36.95,36.745,36.945,43053.0
2018-01-04,37.025,37.14,37.025,37.12,30878.0
2018-01-05,37.22,37.34,37.16,37.295,26809.0
2018-01-08,37.32,37.4,37.265,37.375,26346.0
2018-01-09,37.465,37.57,37.43,37.465,17402.0
2018-01-10,37.32,37.455,37.285,37.41,21306.0
2018-01-11,37.52,37.68,37.49,37.67,47185.0
2018-01-12,37.74,37.94,37.705,37.92,54403.0
2018-01-15,37.92,38.155,37.905,38.12,20928.0
2018-01-16,38.085,38.185,37.715,37.8,115702.0
2018-01-17,37.92,38.2,37.875,38.175,22638.0
2018-01-18,38.165,38.21,38.075,38.165,21286.0
2018-01-19,38.165,38.255,38.12,38.245,24938.0
2018-01-22,38.245,38.55,38.225,38.55,46281.0
2018-01-23,38.575,38.675,38.57,38.66,41804.0
2018-01-24,38.74,38.81,38.46,38.62,123075.0
2018-01-25,38.74,38.755,38.525,38.63,27958.0
2018-01-26,38.755,39.06,38.755,39.06,28040.0
2018-01-29,39.01,39.045,38.8,38.8,56574.0
2018-01-30,38.525,38.62,38.355,38.47,73854.0
2018-01-31,38.55,38.56,38.31,38.415,37914.0
2018-02-01,38.345,38.57,38.3,38.4,38355.0
2018-02-02,38.19,38.19,37.57,37.605,74614.0
2018-02-05,37.22,37.58,35.91,36.215,214213.0
2018-02-06,35.425,36.765,35.235,36.62,147822.0
2018-02-07,36.585,37.035,36.475,36.475,130711.0
2018-02-08,36.505,36.505,35.085,35.085,186904.0
2018-02-09,35.445,35.765,34.41,35.765,180618.0
2018-02-12,35.89,36.295,35.65,36.125,198343.0
2018-02-13,35.935,36.26,35.875,36.25,116776.0
2018-02-14,36.0,36.765,35.965,36.755,148214.0
2018-02-15,36.98,37.13,36.64,37.115,96990.0
2018-02-16,37.07,37.49,37.07,37.25,68871.0
2018-02-20,37.06,37.24,36.87,36.98,45885.0
2018-02-21,37.035,37.33,36.745,36.745,37732.0
2018-02-22,36.9,37.16,36.71,36.72,82116.0
2018-02-23,36.99,37.355,36.99,37.355,14612.0
2018-02-26,37.58,37.85,37.48,37.77,71910.0
2018-02-27,37.875,37.915,37.4,37.4,52738.0
2018-02-28,37.535,37.56,36.95,36.95,60349.0
2018-03-01,36.935,37.105,36.215,36.34,104346.0
2018-03-02,36.125,36.61,36.045,36.61,60998.0
2018-03-05,36.415,37.105,36.385,37.015,73824.0
2018-03-06,37.195,37.195,36.935,37.08,91597.0
2018-03-07,36.755,37.085,36.755,37.08,59872.0
2018-03-08,37.22,37.295,37.07,37.175,26273.0
2018-03-09,37.475,37.825,37.475,37.815,43812.0
2018-03-12,37.995,38.065,37.85,37.985,26337.0
2018-03-13,38.09,38.09,37.555,37.66,70591.0
2018-03-14,37.805,37.805,37.365,37.44,61664.0
2018-03-15,37.445,37.58,37.34,37.41,38215.0
2018-03-16,37.455,37.58,37.445,37.48,44358.0
2018-03-19,37.31,37.34,36.71,36.95,67982.0
2018-03-20,36.995,37.06,36.905,37.035,17118.0
2018-03-21,36.995,37.265,36.89,36.925,93747.0
2018-03-22,36.585,36.665,35.98,35.98,71548.0
2018-03-23,36.035,36.16,35.245,35.245,100832.0
2018-03-26,35.8,36.215,35.505,36.16,56953.0
2018-03-27,36.345,36.41,35.345,35.555,168293.0
2018-03-28,35.59,35.795,35.39,35.47,64593.0
2018-03-29,35.635,36.175,35.545,35.985,48045.0
2018-04-02,35.84,35.87,34.76,35.11,126911.0
2018-04-03,35.3,35.6,35.065,35.57,46378.0
2018-04-04,35.03,36.05,35.03,36.05,29110.0
2018-04-05,36.2,36.335,36.12,36.245,31187.0
2018-04-06,35.94,36.11,35.22,35.5,62994.0
2018-04-09,35.66,36.06,35.57,35.67,25095.0
2018-04-10,36.04,36.2,35.87,36.2,35614.0
2018-04-11,35.96,36.175,35.96,35.975,9618.0
2018-04-12,36.14,36.375,36.13,36.365,16517.0
2018-04-13,36.49,36.49,36.015,36.105,9371.0
2018-04-16,36.365,36.545,36.3,36.5,16815.0
2018-04-17,36.735,36.885,36.645,36.85,27335.0
2018-04-18,36.915,36.95,36.795,36.895,12936.0
2018-04-19,36.66,36.725,36.535,36.68,12382.0
2018-04-20,36.67,36.67,36.255,36.31,3955.0
2018-04-23,36.475,36.5,36.23,36.335,43087.0
2018-04-24,36.545,36.545,35.68,35.85,21369.0
2018-04-25,35.815,36.005,35.59,35.915,11795.0
2018-04-26,36.13,36.355,36.065,36.355,5535.0
2018-04-27,36.43,36.43,36.255,36.355,8699.0
2018-04-30,36.42,36.51,36.075,36.075,19571.0
2018-05-01,36.015,36.12,35.735,36.05,16288.0
2018-05-02,36.05,36.175,35.84,35.885,7045.0
2018-05-03,35.705,35.885,35.335,35.76,18106.0
2018-05-04,35.59,36.355,35.59,36.22,14580.0
2018-05-07,36.335,36.52,36.32,36.365,8925.0
2018-05-08,36.29,36.41,36.22,36.375,13821.0
2018-05-09,36.48,36.75,36.435,36.7,8312.0
2018-05-10,36.87,37.075,36.84,37.075,13849.0
2018-05-11,37.075,37.21,37.04,37.115,11419.0
2018-05-14,37.275,37.295,37.105,37.15,14223.0
2018-05-15,36.97,37.02,36.815,36.86,10478.0
2018-05-16,36.985,37.14,36.96,37.12,11709.0
2018-05-17,37.015,37.195,36.96,37.05,15245.0
2018-05-18,37.02,37.05,36.96,36.995,14630.0
2018-05-22,37.345,37.345,37.12,37.12,25610.0
2018-05-23,36.895,37.25,36.895,37.25,5230.0
2018-05-24,37.22,37.22,36.905,37.13,10611.0
2018-05-25,37.115,37.15,37.015,37.04,7319.0
2018-05-28,36.995,37.16,36.995,37.02,6040.0
2018-05-29,36.565,36.94,36.51,36.59,20490.0
2018-05-30,36.885,37.175,36.885,37.12,10230.0
2018-05-31,37.03,37.105,36.87,36.905,15120.0
2018-06-01,37.06,37.3,37.06,37.25,10066.0
2018-06-04,37.465,37.465,37.355,37.41,2100.0
2018-06-05,37.49,37.525,37.365,37.445,21900.0
2018-06-06,37.58,37.78,37.51,37.725,7301.0
2018-06-07,37.89,37.89,37.635,37.735,6871.0
2018-06-08,37.725,37.85,37.69,37.835,7461.0
2018-06-11,37.925,38.025,37.915,37.98,35529.0
2018-06-12,37.95,38.015,37.905,37.995,8227.0
2018-06-13,38.04,38.04,37.88,37.915,8170.0
2018-06-14,38.005,38.005,37.89,37.925,11600.0
2018-06-15,37.78,37.89,37.68,37.88,15405.0
2018-06-18,37.7,37.825,37.61,37.825,13937.0
2018-06-19,37.42,37.68,37.41,37.625,11862.0
2018-06-20,37.815,37.815,37.71,37.725,5020.0
2018-06-21,37.7,37.77,37.445,37.445,3725.0
2018-06-22,37.725,37.725,37.6,37.61,13639.0
2018-06-25,37.34,37.34,36.815,37.07,12711.0
2018-06-26,37.075,37.25,37.04,37.16,7870.0
2018-06-27,37.27,37.425,36.775,36.775,15440.0
2018-06-28,36.755,37.055,36.7,37.035,27315.0
2018-06-29,37.205,37.405,37.09,37.09,26284.0
2018-07-03,37.255,37.305,36.99,37.045,9087.0
2018-07-04,36.97,37.11,36.97,37.08,2513.0
2018-07-05,37.27,37.29,37.035,37.29,27899.0
2018-07-06,37.305,37.67,37.305,37.605,19686.0
2018-07-09,37.75,37.95,37.75,37.94,11282.0
2018-07-10,37.995,38.11,37.995,38.11,9320.0
2018-07-11,37.825,37.975,37.805,37.86,12029.0
2018-07-12,37.975,38.16,37.94,38.16,24686.0
2018-07-13,38.16,38.25,38.12,38.21,14218.0
2018-07-16,38.23,38.23,38.11,38.165,6599.0
2018-07-17,38.005,38.355,38.005,38.34,4632.0
2018-07-18,38.31,38.42,38.255,38.365,4217.0
2018-07-19,38.255,38.34,38.25,38.255,5785.0
2018-07-20,38.185,38.285,38.175,38.21,6653.0
2018-07-23,38.185,38.3,38.14,38.3,2113.0
2018-07-24,38.44,38.5,38.355,38.41,6294.0
2018-07-25,38.44,38.81,38.44,38.81,13167.0
2018-07-26,38.7,38.765,38.63,38.645,3694.0
2018-07-27,38.755,38.755,38.35,38.42,11761.0
2018-07-30,38.395,38.455,38.175,38.22,10060.0
2018-07-31,38.295,38.455,38.295,38.395,15892.0
2018-08-01,38.51,38.51,38.275,38.375,11625.0
2018-08-02,38.16,38.565,38.095,38.53,8028.0
2018-08-03,38.6,38.7,38.565,38.7,14472.0
2018-08-07,38.91,39.035,38.91,38.97,39215.0
2018-08-08,38.92,39.0,38.92,39.0,9907.0
2018-08-09,38.99,39.035,38.9,38.925,6305.0
2018-08-10,38.635,38.745,38.555,38.665,6455.0
2018-08-13,38.7,38.78,38.475,38.5,24155.0
2018-08-14,38.585,38.775,38.585,38.735,6240.0
2018-08-15,38.565,38.565,38.265,38.5,9169.0
2018-08-16,38.7,38.87,38.69,38.755,7123.0
2018-08-17,38.735,38.925,38.68,38.91,15646.0
2018-08-20,38.97,39.01,38.91,38.98,10408.0
2018-08-21,39.015,39.19,39.015,39.045,26133.0
2018-08-22,38.955,39.1,38.955,39.06,9011.0
2018-08-23,38.98,39.11,38.925,39.0,30025.0
2018-08-24,39.025,39.235,39.025,39.235,7116.0
2018-08-27,39.35,39.515,39.35,39.49,6744.0
2018-08-28,39.535,39.58,39.46,39.525,7494.0
2018-08-29,39.585,39.77,39.54,39.74,13360.0
2018-08-30,39.64,39.73,39.515,39.525,7816.0
2018-08-31,39.54,39.625,39.48,39.58,5918.0
2018-09-04,39.495,39.58,39.405,39.495,11142.0
2018-09-05,39.49,39.49,39.27,39.415,7561.0
2018-09-06,39.44,39.44,39.17,39.335,7457.0
2018-09-07,39.155,39.35,39.1,39.225,6352.0
2018-09-10,39.395,39.395,39.26,39.3,16293.0
2018-09-11,39.155,39.45,39.155,39.415,8814.0
2018-09-12,39.37,39.47,39.29,39.435,16486.0
2018-09-13,39.625,39.66,39.56,39.63,18431.0
2018-09-14,39.65,39.685,39.57,39.66,27482.0
2018-09-17,39.605,39.63,39.395,39.46,16290.0
2018-09-18,39.49,39.74,39.49,39.66,20402.0
2018-09-19,39.695,39.74,39.625,39.705,22156.0
2018-09-20,39.84,40.06,39.84,40.005,11175.0
2018-09-21,40.13,40.155,39.995,39.995,5734.0
2018-09-24,39.905,39.915,39.77,39.86,29291.0
2018-09-25,39.905,39.905,39.775,39.805,6824.0
2018-09-26,39.845,39.925,39.675,39.675,9155.0
2018-09-27,39.725,39.935,39.725,39.78,6275.0
2018-09-28,39.665,39.845,39.665,39.8,5426.0
2018-10-01,39.97,40.07,39.935,39.935,10393.0
2018-10-02,39.935,40.02,39.88,39.925,17034.0
2018-10-03,40.065,40.1,39.91,39.965,6863.0
2018-10-04,39.89,39.89,39.38,39.58,23393.0
2018-10-05,39.665,39.665,39.22,39.41,25344.0
2018-10-09,39.355,39.445,39.235,39.365,20339.0
2018-10-10,39.265,39.265,38.03,38.045,31743.0
2018-10-11,37.865,38.095,37.02,37.32,69575.0
2018-10-12,37.895,37.895,37.295,37.81,17587.0
2018-10-15,37.65,37.82,37.595,37.595,8111.0
2018-10-16,37.8,38.4,37.8,38.275,12424.0
2018-10-17,38.32,38.42,38.055,38.375,23245.0
2018-10-18,38.245,38.245,37.655,37.795,13086.0
2018-10-19,37.92,38.165,37.73,37.785,10136.0
2018-10-22,37.895,37.92,37.55,37.62,14987.0
2018-10-23,37.05,37.575,36.73,37.53,44584.0
2018-10-24,37.385,37.395,36.195,36.27,84547.0
2018-10-25,36.575,37.12,36.395,37.12,31217.0
2018-10-26,36.36,36.665,35.85,36.24,93817.0
2018-10-29,36.775,36.93,35.57,35.84,62750.0
2018-10-30,35.97,36.53,35.97,36.295,73797.0
2018-10-31,37.01,37.31,36.96,37.275,19988.0
2018-11-01,37.14,37.32,36.96,37.32,13963.0
2018-11-02,37.555,37.555,36.905,37.14,21049.0
2018-11-05,37.165,37.405,37.085,37.33,7842.0
2018-11-06,37.33,37.54,37.305,37.41,15804.0
2018-11-07,37.93,38.355,37.865,38.32,24539.0
2018-11-08,38.365,38.385,38.24,38.255,9500.0
2018-11-09,38.065,38.13,37.82,38.055,25943.0
2018-11-12,37.895,37.895,37.175,37.33,12604.0
2018-11-13,37.305,37.485,37.085,37.175,15230.0
2018-11-14,37.405,37.44,36.785,36.895,9538.0
2018-11-15,36.675,37.305,36.56,37.23,54700.0
2018-11-16,37.085,37.51,37.05,37.35,32238.0
2018-11-19,37.25,37.31,36.615,36.795,15689.0
2018-11-20,36.26,36.415,35.995,36.105,24123.0
2018-11-21,36.25,36.42,36.205,36.205,10737.0
2018-11-22,36.175,36.175,35.985,35.985,2500.0
2018-11-23,36.04,36.085,35.905,35.905,12420.0
2018-11-26,36.185,36.505,36.185,36.45,15407.0
2018-11-27,36.415,36.595,36.27,36.53,57781.0
2018-11-28,36.805,37.485,36.705,37.485,33261.0
2018-11-29,37.385,37.555,37.205,37.54,24816.0
2018-11-30,37.405,37.685,37.355,37.685,14090.0
2018-12-03,38.14,38.2,37.82,38.03,16934.0
2018-12-04,38.02,38.02,36.875,36.92,60677.0
2018-12-05,37.655,37.655,36.775,37.165,34105.0
2018-12-06,36.15,36.84,35.83,36.83,177198.0
2018-12-07,36.75,36.775,35.915,36.03,39812.0
2018-12-10,36.03,36.105,35.305,36.105,33921.0
2018-12-11,36.45,36.515,35.83,36.17,20538.0
2018-12-12,36.495,36.665,36.24,36.24,17403.0
2018-12-13,36.385,36.475,36.04,36.23,18047.0
2018-12-14,35.84,35.97,35.495,35.495,25341.0
2018-12-17,35.395,35.515,34.595,34.815,53672.0
2018-12-18,35.015,35.14,34.535,34.75,36087.0
2018-12-19,34.815,35.26,34.025,34.25,66582.0
2018-12-20,34.08,34.25,33.325,33.59,86600.0
2018-12-21,33.735,34.17,32.845,32.89,125560.0
2018-12-24,32.74,32.84,32.1,32.1,52148.0
2018-12-27,33.36,33.935,32.73,33.935,77779.0
2018-12-28,34.18,34.375,33.77,33.805,60513.0
2018-12-31,34.18,34.21,33.87,34.01,36366.0
2019-01-02,33.68,34.32,33.68,34.18,59138.0
2019-01-03,34.0,34.0,33.37,33.37,30698.0
2019-01-04,33.9,34.585,33.845,34.535,51147.0
2019-01-07,34.585,34.975,34.475,34.745,46291.0
2019-01-08,35.12,35.14,34.785,35.105,30710.0
2019-01-09,35.15,35.33,35.085,35.165,40414.0
2019-01-10,35.03,35.385,34.92,35.385,40907.0
2019-01-11,35.16,35.35,35.11,35.33,27752.0
2019-01-14,35.105,35.26,35.03,35.195,19197.0
2019-01-15,35.175,35.57,35.175,35.525,51656.0
2019-01-16,35.625,35.75,35.595,35.64,31224.0
2019-01-17,35.53,35.99,35.53,35.87,80688.0
2019-01-18,36.125,36.4,36.055,36.28,414993.0
2019-01-21,36.38,36.38,36.19,36.19,3088.0
2019-01-22,36.1,36.125,35.68,35.705,63477.0
2019-01-23,36.06,36.07,35.615,35.895,48861.0
2019-01-24,35.925,36.055,35.78,36.0,31520.0
2019-01-25,36.265,36.355,36.19,36.255,33891.0
2019-01-28,35.905,35.97,35.76,35.925,24831.0
2019-01-29,36.025,36.06,35.88,35.935,20764.0
2019-01-30,36.17,36.58,36.055,36.465,42380.0
2019-01-31,36.465,36.84,36.465,36.81,217724.0
2019-02-01,36.83,36.93,36.685,36.765,37953.0
2019-02-04,36.775,37.04,36.775,37.04,10913.0
2019-02-05,37.105,37.23,37.055,37.195,17158.0
2019-02-06,37.175,37.185,37.085,37.15,5957.0
2019-02-07,36.885,36.93,36.59,36.81,20675.0
2019-02-08,36.62,36.775,36.525,36.775,17420.0
2019-02-11,36.945,36.955,36.775,36.845,7967.0
2019-02-12,37.075,37.375,37.075,37.36,8737.0
2019-02-13,37.575,37.575,37.395,37.46,17380.0
2019-02-14,37.24,37.495,37.195,37.395,46685.0
2019-02-15,37.615,37.74,37.615,37.695,14383.0
2019-02-19,37.67,37.905,37.625,37.895,17374.0
2019-02-20,37.87,37.935,37.815,37.895,12727.0
2019-02-21,37.835,37.86,37.695,37.78,11766.0
2019-02-22,37.89,38.015,37.87,37.995,12589.0
2019-02-25,38.19,38.26,38.08,38.1,17688.0
2019-02-26,38.025,38.125,37.98,38.035,15522.0
2019-02-27,37.935,38.035,37.795,37.99,32407.0
2019-02-28,37.995,38.025,37.895,37.915,23413.0
2019-03-01,38.2,38.2,37.97,38.2,48144.0
2019-03-04,38.31,38.325,37.705,37.98,20445.0
2019-03-05,38.015,38.06,37.905,37.995,15323.0
2019-03-06,38.005,38.005,37.685,37.78,11594.0
2019-03-07,37.63,37.66,37.34,37.36,18998.0
2019-03-08,37.11,37.34,37.075,37.25,46494.0
2019-03-11,37.405,37.88,37.405,37.88,8396.0
2019-03-12,37.99,38.1,37.95,38.045,7371.0
2019-03-13,38.18,38.38,38.17,38.28,7623.0
2019-03-14,38.255,38.325,38.215,38.27,5032.0
2019-03-15,38.3,38.535,38.16,38.39,60821.0
2019-03-18,38.49,38.58,38.455,38.535,10694.0
2019-03-19,38.755,38.82,38.51,38.51,47817.0
2019-03-20,38.51,38.69,38.315,38.48,25042.0
2019-03-21,38.545,38.91,38.545,38.91,4863.0
2019-03-22,38.7,38.7,38.16,38.16,16492.0
2019-03-25,38.06,38.255,37.935,38.125,19717.0
2019-03-26,38.355,38.535,38.2,38.3,70275.0
2019-03-27,38.395,38.47,37.975,38.22,40659.0
2019-03-28,38.31,38.375,38.14,38.36,9191.0
2019-03-29,38.585,38.605,38.47,38.605,14570.0
2019-04-01,38.86,39.065,38.86,39.065,36865.0
2019-04-02,39.08,39.08,38.98,39.075,9669.0
2019-04-03,39.255,39.3,39.02,39.145,25669.0
2019-04-04,39.19,39.2,39.065,39.19,3977.0
2019-04-05,39.295,39.405,39.285,39.365,10060.0
2019-04-08,39.355,39.44,39.31,39.44,8658.0
2019-04-09,39.255,39.31,39.175,39.22,5676.0
2019-04-10,39.31,39.355,39.22,39.355,9035.0
2019-04-11,39.405,39.42,39.265,39.375,4680.0
2019-04-12,39.605,39.63,39.505,39.575,5526.0
2019-04-15,39.63,39.63,39.485,39.56,6336.0
2019-04-16,39.685,39.74,39.54,39.54,6999.0
2019-04-17,39.74,39.75,39.475,39.53,13858.0
2019-04-18,39.575,39.625,39.475,39.625,4790.0
2019-04-22,39.485,39.585,39.44,39.575,4056.0
2019-04-23,39.63,40.01,39.63,39.945,7841.0
2019-04-24,39.99,40.0,39.88,39.915,11437.0
2019-04-25,39.87,39.98,39.76,39.9,5047.0
2019-04-26,39.85,39.98,39.825,39.98,8607.0
2019-04-29,40.055,40.165,40.055,40.11,17275.0
2019-04-30,40.07,40.18,39.86,40.18,12299.0
2019-05-01,40.17,40.235,39.85,39.87,26538.0
2019-05-02,39.795,39.925,39.54,39.685,15856.0
2019-05-03,39.96,40.135,39.925,40.135,22499.0
2019-05-06,39.44,40.0,39.44,39.97,16953.0
2019-05-07,39.57,39.57,39.01,39.255,24035.0
2019-05-08,39.265,39.42,39.175,39.245,42585.0
2019-05-09,38.925,39.185,38.66,39.13,120248.0
2019-05-10,38.99,39.405,38.55,39.245,57477.0
2019-05-13,38.505,38.635,38.24,38.35,28277.0
2019-05-14,38.475,38.87,38.45,38.67,44307.0
2019-05-15,38.46,38.965,38.45,38.9,71100.0
2019-05-16,39.295,39.42,39.2,39.24,10278.0
2019-05-17,38.9,39.35,38.9,39.025,15980.0
2019-05-21,39.0,39.11,38.98,39.08,10312.0
2019-05-22,38.935,39.035,38.91,38.99,46510.0
2019-05-23,38.595,38.635,38.305,38.485,11383.0
2019-05-24,38.68,38.68,38.47,38.585,5963.0
2019-05-27,38.65,38.66,38.45,38.54,1912.0
2019-05-28,38.58,38.705,38.35,38.35,11221.0
2019-05-29,37.955,38.045,37.79,37.855,9148.0
2019-05-30,38.03,38.12,37.925,38.05,17086.0
2019-05-31,37.66,37.725,37.535,37.55,6777.0
2019-06-03,37.535,37.655,37.23,37.35,40090.0
2019-06-04,37.745,38.12,37.71,38.12,15225.0
2019-06-05,38.45,38.515,38.23,38.405,7984.0
2019-06-06,38.58,38.86,38.54,38.77,72656.0
2019-06-07,38.955,39.3,38.935,39.165,54725.0
2019-06-10,39.385,39.575,39.365,39.375,22847.0
2019-06-11,39.585,39.585,39.24,39.34,7800.0
2019-06-12,39.295,39.355,39.21,39.245,6655.0
2019-06-13,39.41,39.44,39.31,39.34,17631.0
2019-06-14,39.385,39.44,39.3,39.44,5354.0
2019-06-17,39.42,39.505,39.405,39.405,16363.0
2019-06-18,39.66,39.955,39.65,39.77,43300.0
2019-06-19,39.805,39.935,39.735,39.925,19751.0
2019-06-20,40.265,40.265,39.96,40.245,18099.0
2019-06-21,40.2,40.345,40.155,40.225,15818.0
2019-06-24,40.2,40.245,40.12,40.12,11814.0
2019-06-25,40.135,40.135,39.725,39.75,22630.0
2019-06-26,39.875,39.95,39.73,39.73,21082.0
2019-06-27,39.8,39.885,39.775,39.84,36950.0
2019-06-28,39.96,40.095,39.895,40.095,11955.0
2019-07-02,40.365,40.435,40.28,40.435,27865.0
2019-07-03,40.575,40.96,40.575,40.96,18362.0
2019-07-04,40.785,40.83,40.785,40.815,2490.0
2019-07-05,40.585,40.765,40.465,40.655,6030.0
2019-07-08,40.565,40.565,40.455,40.53,5954.0
2019-07-09,40.355,40.61,40.355,40.61,19593.0
2019-07-10,40.72,40.87,40.685,40.775,9522.0
2019-07-11,40.87,40.88,40.72,40.84,13255.0
2019-07-12,40.935,41.025,40.905,41.025,5825.0
2019-07-15,41.09,41.1,40.97,41.015,16860.0
2019-07-16,41.025,41.05,40.915,40.94,14900.0
2019-07-17,40.885,40.895,40.695,40.695,9046.0
2019-07-18,40.555,40.805,40.5,40.74,7490.0
2019-07-19,40.935,40.935,40.565,40.565,18953.0
2019-07-22,40.62,40.73,40.555,40.655,15083.0
2019-07-23,40.82,40.94,40.72,40.925,12000.0
2019-07-24,40.82,41.125,40.82,41.115,9900.0
2019-07-25,41.06,41.06,40.84,40.885,12800.0
2019-07-26,41.035,41.235,41.035,41.225,13076.0
2019-07-29,41.2,41.2,41.08,41.145,7223.0
2019-07-30,40.925,41.05,40.925,41.015,16878.0
2019-07-31,41.07,41.08,40.435,40.61,53300.0
2019-08-01,40.6,41.045,40.115,40.25,58157.0
2019-08-02,40.095,40.105,39.69,39.93,66899.0
2019-08-06,38.99,39.23,38.79,39.23,39247.0
2019-08-07,38.78,39.315,38.47,39.22,31684.0
2019-08-08,39.49,40.015,39.49,40.015,10742.0
2019-08-09,39.895,39.93,39.545,39.81,53797.0
2019-08-12,39.555,39.61,39.14,39.23,31921.0
2019-08-13,39.22,40.06,39.185,39.855,53917.0
2019-08-14,39.285,39.335,38.705,38.77,103614.0
2019-08-15,38.8,38.92,38.485,38.8,119626.0
2019-08-16,39.045,39.425,39.045,39.415,28625.0
2019-08-19,39.83,39.905,39.79,39.895,24150.0
2019-08-20,39.775,39.85,39.545,39.545,30830.0
2019-08-21,39.865,39.91,39.775,39.855,20775.0
2019-08-22,39.975,40.02,39.62,39.84,27013.0
2019-08-23,39.645,39.895,38.635,38.65,68531.0
2019-08-26,39.15,39.24,38.93,39.24,93666.0
2019-08-27,39.45,39.5,38.99,39.14,69953.0
2019-08-28,38.99,39.38,38.9,39.34,35548.0
2019-08-29,39.745,39.94,39.61,39.865,41662.0
2019-08-30,40.085,40.085,39.73,39.885,71626.0
2019-09-03,39.6,39.72,39.46,39.62,84047.0
2019-09-04,39.94,40.05,39.84,40.05,17647.0
2019-09-05,40.465,40.71,40.445,40.61,26543.0
2019-09-06,40.62,40.695,40.535,40.61,15432.0
2019-09-09,40.74,40.75,40.5,40.6,17322.0
2019-09-10,40.52,40.535,40.325,40.52,22993.0
2019-09-11,40.65,40.895,40.585,40.895,20374.0
2019-09-12,41.025,41.19,40.935,41.135,46941.0
2019-09-13,41.105,41.165,40.99,41.045,28526.0
2019-09-16,40.84,40.935,40.805,40.88,24171.0
2019-09-17,40.85,40.995,40.84,40.995,38884.0
2019-09-18,40.95,41.025,40.685,41.025,16320.0
2019-09-19,41.07,41.2,41.005,41.025,16391.0
2019-09-20,41.115,41.135,40.785,40.82,36552.0
2019-09-23,40.705,40.885,40.695,40.815,24036.0
2019-09-24,40.97,41.025,40.38,40.48,75300.0
2019-09-25,40.49,40.785,40.285,40.75,25156.0
2019-09-26,40.72,40.73,40.455,40.62,43521.0
2019-09-27,40.74,40.76,40.185,40.38,41360.0
2019-09-30,40.5,40.71,40.48,40.63,29035.0
2019-10-01,40.72,40.825,40.095,40.16,47927.0
2019-10-02,39.87,39.87,39.215,39.39,73153.0
2019-10-03,39.355,39.705,38.965,39.685,111159.0
2019-10-04,39.835,40.285,39.815,40.285,26274.0
2019-10-07,40.14,40.38,40.045,40.13,62714.0
2019-10-08,39.79,39.845,39.495,39.495,15118.0
2019-10-09,39.78,39.945,39.685,39.835,18751.0
2019-10-10,39.8,40.24,39.79,40.105,19185.0
2019-10-11,40.47,40.84,40.47,40.52,21537.0
2019-10-15,40.655,40.945,40.585,40.87,10015.0
2019-10-16,40.76,40.795,40.76,40.795,5056.0
2019-10-17,41.0,41.035,40.86,40.915,3233.0
2019-10-18,40.815,40.905,40.775,40.805,7720.0
2019-10-21,40.935,41.025,40.915,40.99,4475.0
2019-10-22,41.055,41.09,40.88,40.88,2711.0
2019-10-23,40.895,40.97,40.85,40.86,5188.0
2019-10-24,41.1,41.155,40.935,41.045,10583.0
2019-10-25,40.915,41.285,40.915,41.23,16715.0
2019-10-28,41.43,41.505,41.36,41.46,3650.0
2019-10-29,41.385,41.56,41.385,41.415,9032.0
2019-10-30,41.425,41.545,41.31,41.545,10687.0
2019-10-31,41.6,41.6,41.245,41.46,12145.0
2019-11-01,41.7,41.8,41.7,41.8,8786.0
2019-11-04,42.095,42.105,41.985,42.03,5040.0
2019-11-05,42.07,42.07,41.95,42.005,6513.0
2019-11-06,41.995,41.995,41.855,41.96,10396.0
2019-11-07,42.235,42.26,42.08,42.125,13974.0
2019-11-08,42.085,42.215,41.995,42.215,5678.0
2019-11-11,42.06,42.17,41.96,42.135,4730.0
2019-11-12,42.205,42.29,42.17,42.2,2842.0
2019-11-13,42.135,42.29,42.04,42.235,8620.0
2019-11-14,42.16,42.31,42.14,42.31,7169.0
2019-11-15,42.56,42.605,42.42,42.55,10460.0
2019-11-18,42.605,42.67,42.54,42.62,5908.0
2019-11-19,42.615,42.67,42.565,42.64,7549.0
2019-11-20,42.51,42.585,42.255,42.43,9989.0
2019-11-21,42.52,42.53,42.28,42.38,4340.0
2019-11-22,42.53,42.53,42.465,42.495,1743.0
2019-11-25,42.615,42.815,42.605,42.79,3100.0
2019-11-26,42.805,42.92,42.805,42.89,8385.0
2019-11-27,42.99,43.11,42.965,43.095,4893.0
2019-11-28,43.095,43.285,42.99,43.285,4170.0
2019-11-29,43.0,43.075,42.98,42.98,9836.0
2019-12-02,43.045,43.045,42.565,42.63,15458.0
2019-12-03,42.215,42.3,42.06,42.3,12552.0
2019-12-04,42.41,42.63,42.41,42.565,5189.0
2019-12-05,42.615,42.62,42.51,42.62,8055.0
2019-12-06,42.86,43.075,42.86,43.045,8636.0
2019-12-09,43.055,43.055,42.845,42.935,4452.0
2019-12-10,42.845,42.92,42.845,42.845,10420.0
2019-12-11,42.925,42.975,42.855,42.925,7027.0
2019-12-12,42.965,43.38,42.965,43.325,26554.0
2019-12-13,43.305,43.47,43.11,43.335,12948.0
2019-12-16,43.545,43.71,43.545,43.655,8587.0
2019-12-17,43.74,43.74,43.64,43.665,6216.0
2019-12-18,43.71,43.72,43.675,43.695,5610.0
2019-12-19,43.655,43.82,43.655,43.82,2382.0
2019-12-20,44.0,44.1,43.96,44.055,26201.0
2019-12-23,44.18,44.18,44.09,44.1,1347.0
2019-12-24,44.07,44.1,44.055,44.08,4945.0
2019-12-27,44.145,44.48,44.145,44.48,5113.0
2019-12-30,44.37,44.37,44.005,44.06,20906.0
2019-12-31,44.035,44.12,43.95,44.11,6922.0
2020-01-02,44.435,44.45,44.275,44.435,8766.0
2020-01-03,44.1,44.37,44.055,44.32,23007.0
2020-01-06,43.865,44.315,43.865,44.295,13565.0
2020-01-07,44.315,44.34,44.22,44.275,13922.0
2020-01-08,44.23,44.655,44.23,44.505,26153.0
2020-01-09,44.785,44.785,44.645,44.75,3300.0
2020-01-10,44.825,44.895,44.635,44.635,7734.0
2020-01-13,44.775,44.925,44.73,44.925,7023.0
2020-01-14,44.95,45.035,44.86,44.89,7587.0
2020-01-15,44.83,45.1,44.83,44.97,13098.0
2020-01-16,45.185,45.38,45.175,45.38,4858.0
2020-01-17,45.52,45.545,45.425,45.545,5474.0
2020-01-20,45.85,45.85,45.36,45.415,2818.0
2020-01-21,45.34,45.545,45.34,45.4,9864.0
2020-01-22,45.575,45.665,45.455,45.47,6751.0
2020-01-23,45.325,45.51,45.185,45.49,11368.0
2020-01-24,45.86,45.86,44.945,45.12,6027.0
2020-01-27,44.25,44.57,44.22,44.375,10399.0
2020-01-28,44.63,44.925,44.525,44.925,7382.0
2020-01-29,45.025,45.055,44.805,44.805,6584.0
2020-01-30,44.505,44.805,44.395,44.62,9139.0
2020-01-31,44.71,44.75,44.005,44.125,7025.0
2020-02-03,44.385,44.635,44.33,44.535,6126.0
2020-02-04,45.045,45.23,45.01,45.21,4763.0
2020-02-05,45.6,45.64,45.34,45.555,6491.0
2020-02-06,45.715,45.795,45.665,45.74,15010.0
2020-02-07,45.65,45.73,45.48,45.575,4386.0
2020-02-10,45.47,45.815,45.36,45.815,2985.0
2020-02-11,46.11,46.175,45.975,45.98,8680.0
2020-02-12,46.23,46.29,46.13,46.28,7473.0
2020-02-13,46.1,46.335,46.02,46.26,6564.0
2020-02-14,46.28,46.305,46.15,46.215,3042.0
2020-02-18,46.16,46.215,45.975,46.195,7214.0
2020-02-19,46.28,46.465,46.27,46.445,2623.0
2020-02-20,46.28,46.39,45.87,46.13,7553.0
2020-02-21,46.02,46.045,45.61,45.685,5559.0
2020-02-24,44.23,44.645,44.055,44.21,32887.0
2020-02-25,44.37,44.46,42.82,42.895,28776.0
2020-02-26,43.025,43.57,42.59,42.715,22830.0
2020-02-27,41.885,42.375,41.205,42.16,41277.0
2020-02-28,40.815,40.815,39.24,40.445,57973.0
2020-03-02,40.725,42.205,40.36,42.205,55340.0
2020-03-03,42.345,42.985,40.8,41.13,40864.0
2020-03-04,41.92,42.865,41.565,42.865,9310.0
2020-03-05,41.95,42.19,41.095,41.325,19758.0
2020-03-06,39.965,40.725,39.72,40.65,68755.0
2020-03-09,39.21,39.22,37.485,38.005,49816.0
2020-03-10,39.035,39.34,37.375,39.34,90371.0
2020-03-11,38.385,38.415,36.985,37.505,124230.0
2020-03-12,35.695,36.225,33.73,33.73,133056.0
2020-03-13,35.865,36.94,34.025,36.94,218810.0
2020-03-16,33.385,34.855,32.33,32.445,144284.0
2020-03-17,33.265,34.66,32.045,34.24,104989.0
2020-03-18,31.995,33.04,30.51,32.275,120886.0
2020-03-19,32.115,33.13,31.2,32.505,68270.0
2020-03-20,32.795,33.165,30.835,30.9,54411.0
2020-03-23,30.57,30.93,29.185,29.93,105070.0
2020-03-24,31.525,32.97,31.06,32.97,78034.0
2020-03-25,33.33,34.92,32.61,33.435,172828.0
2020-03-26,34.085,35.875,33.97,35.875,182203.0
2020-03-27,34.41,35.595,34.29,34.625,209693.0
2020-03-30,34.755,35.78,34.745,35.735,29269.0
2020-03-31,35.65,35.91,34.99,35.23,24231.0
2020-04-01,34.42,34.43,33.255,33.375,47690.0
2020-04-02,33.495,34.335,33.32,34.335,198379.0
2020-04-03,34.27,34.475,33.43,33.84,67304.0
2020-04-06,34.96,36.32,34.96,36.095,66781.0
2020-04-07,37.41,37.775,36.16,36.21,159660.0
2020-04-08,36.58,37.41,36.3,37.4,32155.0
2020-04-09,37.785,38.22,37.55,37.86,51359.0
2020-04-13,37.81,37.81,37.04,37.605,17887.0
2020-04-14,38.23,38.67,38.13,38.595,23664.0
2020-04-15,37.67,38.015,37.52,37.735,16337.0
2020-04-16,38.035,38.035,37.55,37.995,27584.0
2020-04-17,38.92,38.985,38.455,38.985,138531.0
2020-04-20,38.52,38.885,38.2,38.39,15886.0
2020-04-21,37.745,37.79,37.105,37.13,53279.0
2020-04-22,37.93,38.22,37.72,37.995,19049.0
2020-04-23,38.23,38.5,37.96,37.995,8616.0
2020-04-24,38.065,38.565,37.93,38.545,5070.0
2020-04-27,38.815,39.145,38.745,39.04,5532.0
2020-04-28,39.59,39.59,38.835,38.835,10424.0
2020-04-29,39.655,39.99,39.46,39.86,23666.0
2020-04-30,39.32,39.98,39.22,39.495,20525.0
2020-05-01,38.695,38.845,38.24,38.335,214718.0
2020-05-04,37.995,38.48,37.875,38.465,14473.0
2020-05-05,38.955,39.225,38.865,38.91,13115.0
2020-05-06,38.985,39.005,38.555,38.555,16546.0
2020-05-07,39.115,39.275,39.015,39.04,5813.0
2020-05-08,39.425,39.71,39.415,39.71,3137.0
2020-05-11,39.425,39.905,39.395,39.785,5261.0
2020-05-12,39.825,39.905,39.135,39.35,24959.0
2020-05-13,38.76,38.885,37.885,38.21,33734.0
2020-05-14,37.775,38.555,37.485,38.425,14501.0
2020-05-15,38.425,38.78,38.2,38.715,3125.0
2020-05-19,40.01,40.16,39.795,39.975,10343.0
2020-05-20,40.27,40.41,40.16,40.315,4518.0
2020-05-21,40.335,40.335,40.02,40.085,4241.0
2020-05-22,39.945,40.085,39.825,39.935,2413.0
2020-05-25,40.245,40.865,40.245,40.475,5701.0
2020-05-26,41.0,41.0,40.52,40.56,25890.0
2020-05-27,41.0,41.09,40.29,41.09,8603.0
2020-05-28,41.455,41.595,41.065,41.145,7342.0
2020-05-29,41.045,41.35,40.68,41.295,9332.0
2020-06-01,41.1,41.595,41.1,41.49,24256.0
2020-06-02,41.595,41.77,41.445,41.77,4473.0
2020-06-03,42.105,42.385,42.05,42.34,4967.0
2020-06-04,42.19,42.375,41.93,42.2,15787.0
2020-06-05,43.105,43.43,42.975,43.205,11253.0
2020-06-08,43.465,43.71,43.3,43.68,29405.0
2020-06-09,43.485,43.625,43.29,43.43,5446.0
2020-06-10,43.54,43.615,43.225,43.32,11558.0
2020-06-11,42.23,42.235,40.735,40.795,13707.0
2020-06-12,41.66,41.92,40.505,41.295,18630.0
2020-06-15,40.54,41.745,40.375,41.48,7985.0
2020-06-16,42.685,42.705,41.955,42.285,4751.0
2020-06-17,42.46,42.535,42.235,42.235,5444.0
2020-06-18,42.015,42.31,42.015,42.235,1778.0
2020-06-19,42.785,42.785,41.93,42.245,6087.0
2020-06-22,42.05,42.3,42.05,42.16,2471.0
2020-06-23,42.62,42.775,42.545,42.645,4750.0
2020-06-24,42.295,42.295,41.27,41.48,17893.0
2020-06-25,41.455,41.695,41.07,41.695,2462.0
2020-06-26,41.51,41.51,40.81,40.92,4580.0
2020-06-29,40.845,41.35,40.845,41.285,8123.0
2020-06-30,41.295,42.145,41.295,42.145,13227.0
2020-07-02,42.875,42.92,42.49,42.51,11874.0
2020-07-03,42.615,42.615,42.24,42.265,4700.0
2020-07-06,43.015,43.175,42.985,43.12,15023.0
2020-07-07,42.92,43.13,42.705,42.705,5170.0
2020-07-08,42.69,43.015,42.69,42.95,3441.0
2020-07-09,42.66,42.83,42.38,42.8,2568.0
2020-07-10,42.895,43.22,42.895,43.22,3817.0
2020-07-13,43.605,43.905,43.08,43.08,12349.0
2020-07-14,42.77,43.22,42.55,43.145,7084.0
2020-07-15,43.81,43.905,43.585,43.71,15641.0
2020-07-16,43.64,43.66,43.42,43.65,5936.0
2020-07-17,43.71,43.875,43.67,43.85,4197.0
2020-07-20,43.68,44.25,43.055,44.25,7547.0
2020-07-21,44.295,44.485,44.165,44.205,6715.0
2020-07-22,44.175,44.445,44.055,44.445,1166.0
2020-07-23,44.355,44.485,43.85,43.895,12033.0
2020-07-24,43.71,43.71,43.55,43.635,2435.0
2020-07-27,43.68,43.925,43.64,43.925,2752.0
2020-07-28,43.81,43.95,43.71,43.735,4769.0
2020-07-29,43.765,44.24,43.765,44.24,8288.0
2020-07-30,43.81,44.055,43.5,44.055,6958.0
2020-07-31,44.335,44.41,43.81,44.41,4273.0
2020-08-04,44.54,44.81,44.54,44.73,3414.0
2020-08-05,44.935,45.16,44.365,45.16,8913.0
2020-08-06,45.16,45.45,45.09,45.4,4227.0
2020-08-07,45.42,45.455,45.235,45.235,1955.0
2020-08-10,45.475,45.655,45.4,45.625,6817.0
2020-08-11,45.7,45.85,45.215,45.225,25742.0
2020-08-12,45.505,45.935,45.505,45.83,5042.0
2020-08-13,45.625,45.935,45.625,45.775,3519.0
2020-08-14,45.745,45.805,45.605,45.655,28652.0
2020-08-17,45.805,45.955,45.805,45.87,2001.0
2020-08-18,45.85,46.035,45.795,45.98,2287.0
2020-08-19,46.105,46.11,45.87,45.87,3481.0
2020-08-20,45.455,45.905,45.455,45.905,4020.0
2020-08-21,45.795,46.13,45.795,46.12,2407.0
2020-08-24,46.41,46.54,46.365,46.54,8697.0
2020-08-25,46.73,46.73,46.58,46.7,3419.0
2020-08-26,46.76,47.205,46.71,47.205,18470.0
2020-08-27,47.205,47.44,46.46,47.345,2447.0
2020-08-28,47.3,47.56,47.29,47.555,1907.0
2020-08-31,47.525,47.59,46.955,47.47,5054.0
2020-09-01,47.405,47.685,47.405,47.685,11776.0
2020-09-02,48.215,48.59,47.965,48.5,14328.0
2020-09-03,48.32,48.32,46.535,46.535,12481.0
2020-09-04,46.83,47.02,45.56,46.6,19932.0
2020-09-08,45.57,45.755,45.165,45.165,18634.0
2020-09-09,45.73,46.345,45.72,46.055,10601.0
2020-09-10,46.375,46.47,45.235,45.505,7517.0
2020-09-11,45.465,45.635,44.925,45.27,5016.0
2020-09-14,45.86,46.045,45.86,45.87,22205.0
2020-09-15,46.3,46.325,45.755,46.045,1312.0
2020-09-16,46.32,46.45,46.055,46.055,812.0
2020-09-17,45.315,45.665,45.185,45.475,3635.0
2020-09-18,45.745,45.745,44.735,45.01,5136.0
2020-09-21,44.185,44.39,43.775,44.39,11501.0
2020-09-22,44.595,44.95,44.39,44.95,14410.0
2020-09-23,45.065,45.11,43.85,43.86,917.0
2020-09-24,43.71,44.205,43.455,43.95,5875.0
2020-09-25,43.725,44.765,43.715,44.72,10361.0
2020-09-28,45.375,45.505,45.18,45.46,6394.0
2020-09-29,45.525,45.525,45.205,45.3,873.0
2020-09-30,45.19,45.89,45.19,45.525,4909.0
2020-10-01,45.825,46.05,45.705,45.835,6833.0
2020-10-02,45.045,45.64,45.045,45.405,12162.0
2020-10-05,45.81,46.24,45.81,46.185,8028.0
2020-10-06,46.155,46.485,45.5,45.6,5669.0
2020-10-07,45.9,46.4,45.865,46.38,5128.0
2020-10-08,46.605,46.71,46.56,46.71,21338.0
2020-10-09,46.86,47.195,46.86,47.13,83987.0
2020-10-13,47.74,47.865,47.515,47.6,18036.0
2020-10-14,47.665,47.78,47.18,47.27,2827.0
2020-10-15,46.83,47.215,46.71,47.115,19773.0
2020-10-16,47.45,47.515,47.405,47.405,3615.0
2020-10-19,47.32,47.405,46.37,46.495,18202.0
2020-10-20,46.735,47.04,46.625,46.68,24039.0
2020-10-21,46.775,46.85,46.595,46.615,7622.0
2020-10-22,46.485,46.87,46.42,46.87,356.0
2020-10-23,46.915,47.12,46.71,46.915,3901.0
2020-10-26,46.56,47.14,45.73,45.93,9950.0
2020-10-27,46.115,46.21,46.015,46.035,5080.0
2020-10-28,45.085,45.225,44.38,44.495,18752.0
2020-10-29,44.495,45.14,44.325,45.095,6661.0
2020-10-30,44.745,44.745,43.9,44.11,7422.0
2020-11-02,44.87,45.065,44.51,44.885,10854.0
2020-11-03,45.265,45.96,45.265,45.845,13954.0
2020-11-04,46.24,47.15,46.24,46.745,19032.0
2020-11-05,47.425,47.825,47.405,47.64,26487.0
2020-11-06,47.43,47.64,47.31,47.64,10599.0
2020-11-09,49.47,49.47,48.12,48.12,58760.0
2020-11-10,47.94,48.155,47.715,48.07,6146.0
2020-11-11,48.495,48.505,48.22,48.43,16429.0
2020-11-12,48.305,48.37,47.76,47.94,41339.0
2020-11-13,48.36,48.72,48.27,48.655,3112.0
2020-11-16,49.14,49.15,48.68,49.14,43926.0
2020-11-17,48.99,49.095,48.755,48.945,8866.0
2020-11-18,49.055,49.065,48.455,48.645,2960.0
2020-11-19,48.39,48.595,48.26,48.57,3185.0
2020-11-20,48.57,48.625,48.325,48.41,8107.0
2020-11-23,48.55,48.58,48.25,48.55,3996.0
2020-11-24,48.815,49.29,48.805,49.275,92477.0
2020-11-25,49.215,49.275,49.105,49.205,4574.0
2020-11-26,49.33,49.395,48.925,48.955,5857.0
2020-11-27,49.2,49.405,49.18,49.395,30919.0
2020-11-30,49.095,49.3,48.795,49.04,13582.0
2020-12-01,49.66,49.81,49.5,49.66,9381.0
2020-12-02,49.505,49.705,49.395,49.685,3836.0
2020-12-03,49.675,49.91,49.65,49.65,8079.0
2020-12-04,49.89,50.125,49.665,50.125,5382.0
2020-12-07,50.12,50.12,49.9,50.035,8025.0
2020-12-08,49.855,50.24,49.855,50.24,8897.0
2020-12-09,50.25,50.25,49.64,49.76,9446.0
2020-12-10,49.6,49.81,49.545,49.695,2157.0
2020-12-11,49.575,49.64,49.28,49.28,20311.0
2020-12-14,50.025,50.1,49.5,49.5,9004.0
2020-12-15,49.675,50.06,49.675,50.06,6420.0
2020-12-16,50.175,50.27,50.005,50.185,12280.0
2020-12-17,50.36,50.445,50.315,50.445,2878.0
2020-12-18,50.52,50.57,49.985,50.36,6329.0
2020-12-21,49.77,50.145,49.32,49.995,7734.0
2020-12-22,50.165,50.175,49.91,49.92,2083.0
2020-12-23,50.145,50.295,50.12,50.185,6738.0
2020-12-24,50.035,50.185,50.005,50.185,10173.0
2020-12-29,50.805,50.975,50.505,50.53,10953.0
2020-12-30,50.55,50.71,50.55,50.635,9293.0
2020-12-31,50.625,50.91,50.55,50.91,1275.0
2021-01-04,51.165,51.165,49.71,49.995,8804.0
2021-01-05,50.135,50.645,50.04,50.475,6226.0
2021-01-06,50.305,51.25,50.305,50.785,19165.0
2021-01-07,51.135,51.625,51.135,51.605,8624.0
2021-01-08,51.765,51.845,51.325,51.765,6314.0
2021-01-11,51.43,51.7,51.285,51.475,4081.0
2021-01-12,51.59,51.645,51.26,51.52,24439.0
2021-01-13,51.595,51.74,51.39,51.665,4740.0
2021-01-14,51.7,51.795,51.465,51.465,4276.0
2021-01-15,51.335,51.335,50.855,51.2,7867.0
2021-01-18,51.335,51.36,51.165,51.165,15458.0
2021-01-19,51.53,51.57,51.295,51.505,21291.0
2021-01-20,51.75,52.255,51.7,52.23,15979.0
2021-01-21,52.37,52.37,52.17,52.285,25458.0
2021-01-22,52.07,52.2,51.985,52.17,11788.0
2021-01-25,52.06,52.25,51.53,52.115,7138.0
2021-01-26,52.34,52.415,52.17,52.2,22087.0
2021-01-27,51.775,51.785,50.685,50.685,20379.0
2021-01-28,51.285,51.9,51.155,51.35,13009.0
2021-01-29,51.09,51.19,50.21,50.615,6227.0
2021-02-01,50.86,51.285,50.53,51.22,18010.0
2021-02-02,51.73,52.105,51.73,51.92,4241.0
2021-02-03,52.08,52.105,51.765,52.04,9935.0
2021-02-04,52.125,52.4,52.125,52.36,10771.0
2021-02-05,52.83,52.84,52.645,52.68,13461.0
2021-02-08,52.975,53.01,52.84,53.01,13363.0
2021-02-09,52.89,53.145,52.89,53.04,9548.0
2021-02-10,53.23,53.23,52.785,53.105,3704.0
2021-02-11,53.06,53.19,52.795,53.075,8524.0
2021-02-12,52.935,53.37,52.925,53.37,6841.0
2021-02-16,53.425,53.56,53.255,53.36,23294.0
2021-02-17,53.095,53.32,53.02,53.315,8809.0
2021-02-18,52.99,53.18,52.745,53.17,8840.0
2021-02-19,53.285,53.295,52.985,52.985,8389.0
2021-02-22,52.665,52.915,52.585,52.645,6203.0
2021-02-23,52.285,52.805,51.69,52.645,18947.0
2021-02-24,52.605,53.265,52.475,53.265,6756.0
2021-02-25,53.05,53.135,51.765,52.04,20664.0
2021-02-26,52.25,52.25,51.495,51.765,11127.0
2021-03-01,52.51,53.115,52.455,53.01,16940.0
2021-03-02,53.075,53.075,52.53,52.53,8221.0
2021-03-03,52.475,52.485,51.845,51.845,17643.0
2021-03-04,51.815,52.09,50.57,51.165,14612.0
2021-03-05,51.795,52.17,50.72,52.17,16896.0
2021-03-08,52.23,52.655,52.04,52.095,13351.0
2021-03-09,52.53,52.965,52.315,52.67,7297.0
2021-03-10,53.06,53.135,52.83,53.115,10012.0
2021-03-11,53.39,53.69,53.24,53.465,20241.0
2021-03-12,53.37,53.53,53.19,53.5,3547.0
2021-03-15,53.66,53.73,53.315,53.73,9820.0
2021-03-16,53.815,53.99,53.67,53.88,9408.0
2021-03-17,53.635,53.955,53.445,53.925,3294.0
2021-03-18,53.67,53.775,53.115,53.295,27728.0
2021-03-19,53.02,53.305,52.785,53.16,7514.0
2021-03-22,53.19,53.615,53.03,53.5,5229.0
2021-03-23,53.455,53.575,53.02,53.115,5475.0
2021-03-24,53.305,53.445,52.825,53.095,3015.0
2021-03-25,52.295,53.19,52.295,53.19,6663.0
2021-03-26,53.32,53.735,53.3,53.735,2455.0
2021-03-29,53.88,54.0,53.565,53.935,6067.0
2021-03-30,53.66,53.89,53.575,53.805,16360.0
2021-03-31,54.01,54.22,53.86,54.165,5490.0
2021-04-01,54.21,54.52,54.21,54.52,5059.0
2021-04-05,54.995,55.44,54.955,55.345,6742.0
2021-04-06,55.305,55.47,55.27,55.295,15040.0
2021-04-07,55.25,55.47,55.24,55.375,12748.0
2021-04-08,55.555,55.655,55.525,55.62,20222.0
2021-04-09,55.725,56.045,55.63,56.045,7669.0
2021-04-12,56.11,56.12,55.92,55.96,4367.0
2021-04-13,56.175,56.335,56.065,56.26,10712.0
2021-04-14,56.27,56.365,56.025,56.11,9569.0
2021-04-15,56.385,56.68,56.345,56.68,7760.0
2021-04-16,56.86,56.865,56.67,56.84,9401.0
2021-04-19,56.755,56.765,56.425,56.515,8910.0
2021-04-20,56.43,56.44,56.005,56.205,17084.0
2021-04-21,56.12,56.66,56.12,56.525,66055.0
2021-04-22,56.725,56.735,56.11,56.165,6944.0
2021-04-23,56.25,56.925,56.225,56.755,8333.0
2021-04-26,56.875,56.935,56.81,56.82,9246.0
2021-04-27,56.885,56.895,56.725,56.84,11939.0
2021-04-28,56.905,56.99,56.8,56.865,1869.0
2021-04-29,57.235,57.245,56.83,57.14,6013.0
2021-04-30,56.875,56.915,56.685,56.755,3334.0
2021-05-03,57.18,57.18,56.905,56.905,7052.0
2021-05-04,57.115,57.12,56.09,56.335,11085.0
2021-05-05,56.77,56.8,56.525,56.525,11006.0
2021-05-06,56.6,56.925,56.365,56.85,28229.0
2021-05-07,57.18,57.51,56.945,57.425,37209.0
2021-05-10,57.425,57.5,56.875,56.875,8483.0
2021-05-11,56.235,56.405,55.93,56.27,5474.0
2021-05-12,55.895,56.11,55.135,55.23,11993.0
2021-05-13,55.375,56.08,55.365,55.855,20466.0
2021-05-14,56.1,56.79,56.1,56.68,11648.0
2021-05-17,56.555,56.565,56.33,56.515,4284.0
2021-05-18,56.5,56.595,56.065,56.065,7099.0
2021-05-19,55.485,55.91,55.22,55.91,9522.0
2021-05-20,56.11,56.67,56.025,56.545,12237.0
2021-05-21,56.6,56.86,56.45,56.47,6406.0
2021-05-25,57.17,57.205,56.865,56.95,3064.0
2021-05-26,56.875,57.065,56.875,56.97,12160.0
2021-05-27,57.17,57.225,57.045,57.105,3390.0
2021-05-28,57.285,57.285,57.17,57.235,2407.0
2021-05-31,57.415,57.425,56.935,57.12,12574.0
2021-06-01,57.445,57.49,57.045,57.085,6547.0
2021-06-02,57.205,57.29,57.03,57.185,4828.0
2021-06-03,56.83,57.105,56.65,57.045,6972.0
2021-06-04,57.255,57.505,57.255,57.47,7872.0
2021-06-07,57.47,57.49,57.3,57.445,3554.0
2021-06-08,57.66,57.66,57.215,57.465,2858.0
2021-06-09,57.5,57.585,57.35,57.515,2163.0
2021-06-10,57.555,57.71,57.53,57.635,1633.0
2021-06-11,57.66,57.755,57.52,57.755,9586.0
2021-06-14,57.755,57.85,57.565,57.85,6631.0
2021-06-15,57.765,57.9,57.66,57.725,3840.0
2021-06-16,58.53,58.53,57.19,57.445,4622.0
2021-06-17,57.38,57.5,57.065,57.405,7341.0
2021-06-18,56.82,57.0,56.62,56.62,6166.0
2021-06-21,56.715,57.435,56.715,57.37,13017.0
2021-06-22,57.48,57.87,57.37,57.735,7205.0
2021-06-23,57.785,57.83,57.735,57.735,3028.0
2021-06-24,57.99,58.095,57.99,57.99,13504.0
2021-06-25,57.99,58.275,57.99,58.25,8768.0
2021-06-28,58.485,58.485,58.17,58.34,6075.0
2021-06-29,58.445,58.515,58.335,58.4,2565.0
2021-06-30,58.36,58.495,58.325,58.475,3271.0
2021-07-02,58.885,59.245,58.875,59.225,4396.0
2021-07-05,59.035,59.375,59.025,59.235,7162.0
2021-07-06,59.32,59.32,58.76,59.235,5492.0
2021-07-07,59.35,59.375,59.08,59.34,6777.0
2021-07-08,58.685,58.93,58.435,58.72,6389.0
2021-07-09,59.13,59.49,59.055,59.46,17443.0
2021-07-12,59.365,59.68,59.365,59.68,4395.0
2021-07-13,59.615,59.765,59.48,59.48,4795.0
2021-07-14,59.71,59.715,59.425,59.595,5623.0
2021-07-15,59.51,59.52,59.13,59.32,4970.0
2021-07-16,59.575,59.575,58.89,59.025,1185.0
2021-07-19,58.305,58.315,57.63,57.85,18319.0
2021-07-20,58.16,59.005,58.04,58.95,7374.0
2021-07-21,59.075,59.31,59.075,59.27,1961.0
2021-07-22,59.32,59.49,59.27,59.49,1127.0
2021-07-23,59.775,60.105,59.765,60.105,3393.0
2021-07-26,60.105,60.23,60.03,60.23,3305.0
2021-07-27,60.22,60.22,59.64,59.83,6844.0
2021-07-28,60.085,60.085,59.795,59.945,7579.0
2021-07-29,59.965,60.325,59.965,60.21,14029.0
2021-07-30,59.745,60.0,59.745,59.89,7430.0
2021-08-03,59.9,60.25,59.595,60.25,10724.0
2021-08-04,60.18,60.18,59.985,59.99,8941.0
2021-08-05,60.125,60.335,60.125,60.335,8198.0
2021-08-06,60.4,60.495,60.36,60.41,2857.0
2021-08-09,60.345,60.505,60.315,60.505,3053.0
2021-08-10,60.455,60.515,60.4,60.42,8265.0
2021-08-11,60.63,60.63,60.465,60.525,5522.0
2021-08-12,59.955,60.77,59.955,60.77,18892.0
2021-08-13,60.875,60.895,60.8,60.835,5859.0
2021-08-16,60.74,60.99,60.545,60.905,41386.0
2021-08-17,60.825,60.835,60.23,60.475,20256.0
2021-08-18,60.6,60.695,59.955,60.03,18612.0
2021-08-19,59.595,60.25,59.545,60.01,54742.0
2021-08-20,60.18,60.58,60.18,60.56,13641.0
2021-08-23,60.855,61.205,60.79,61.185,9607.0
2021-08-24,61.1,61.245,61.095,61.15,10414.0
2021-08-25,61.13,61.37,61.12,61.34,4557.0
2021-08-26,61.29,61.29,60.97,61.005,3787.0
2021-08-27,61.085,61.53,61.045,61.53,3589.0
2021-08-30,61.53,61.87,61.52,61.765,18543.0
2021-08-31,61.775,61.815,61.635,61.805,4884.0
2021-09-01,61.86,61.89,61.7,61.735,1628.0
2021-09-02,61.965,61.975,61.735,61.785,3315.0
2021-09-03,61.775,61.93,61.735,61.87,5266.0
2021-09-07,61.86,61.86,61.585,61.73,4306.0
2021-09-08,61.65,61.66,61.36,61.565,6028.0
2021-09-09,61.605,61.735,61.32,61.405,6679.0
2021-09-10,61.555,61.625,60.825,60.845,18158.0
2021-09-13,61.34,61.34,60.665,60.825,3580.0
2021-09-14,61.225,61.225,60.55,60.6,10884.0
2021-09-15,60.76,61.235,60.705,61.235,10739.0
2021-09-16,61.12,61.15,60.695,61.1,11036.0
2021-09-17,61.045,61.055,60.43,60.455,9869.0
2021-09-20,59.605,59.615,58.73,59.33,26531.0
2021-09-21,59.83,59.935,59.34,59.64,8378.0
2021-09-22,59.785,60.26,59.64,60.05,12453.0
2021-09-23,60.155,60.91,60.145,60.835,69412.0
2021-09-24,60.495,60.835,60.455,60.835,3847.0
2021-09-27,60.83,60.835,60.21,60.635,21751.0
2021-09-28,60.34,60.35,59.325,59.475,12915.0
2021-09-29,59.495,59.82,59.46,59.485,20666.0
2021-09-30,59.745,59.79,58.79,58.82,23631.0
2021-10-01,59.06,59.66,58.555,59.59,11354.0
2021-10-04,59.345,59.39,58.42,58.64,11174.0
2021-10-05,58.945,59.62,58.905,59.465,6104.0
2021-10-06,58.82,59.46,58.64,59.39,8622.0
2021-10-07,60.065,60.44,60.02,60.24,10876.0
2021-10-08,60.22,60.22,59.935,60.075,6108.0
2021-10-12,59.675,59.675,59.355,59.355,7426.0
2021-10-13,59.46,59.64,59.2,59.525,4698.0
2021-10-14,60.22,60.56,60.105,60.525,7678.0
2021-10-15,60.845,61.055,60.835,61.025,10722.0
2021-10-18,60.875,61.22,60.75,61.2,8775.0
2021-10-19,61.455,61.645,61.4,61.645,4759.0
2021-10-20,61.76,61.905,61.705,61.855,2790.0
2021-10-21,61.72,62.0,61.72,62.0,4791.0
2021-10-22,61.91,62.12,61.845,61.99,7786.0
2021-10-25,62.035,62.34,61.98,62.265,15120.0
2021-10-26,62.58,62.7,62.395,62.395,5267.0
2021-10-27,62.475,62.53,62.2,62.205,4627.0
2021-10-28,62.39,62.615,62.36,62.605,17629.0
2021-10-29,62.37,62.785,62.35,62.685,2966.0
2021-11-01,63.055,63.055,62.73,62.875,3332.0
2021-11-02,62.98,63.175,62.98,63.14,5249.0
2021-11-03,63.13,63.56,63.08,63.56,8870.0
2021-11-04,63.67,63.86,63.635,63.775,8796.0
2021-11-05,64.195,64.34,63.94,64.08,20739.0
2021-11-08,64.195,64.31,64.045,64.14,18572.0
2021-11-09,64.225,64.25,63.765,63.86,6295.0
2021-11-10,63.805,63.9,63.245,63.425,17680.0
2021-11-11,63.665,63.665,63.455,63.455,2532.0
2021-11-12,63.655,63.985,63.52,63.93,14467.0
2021-11-15,64.3,64.3,63.855,63.86,10397.0
2021-11-16,63.825,64.35,63.815,64.165,21258.0
2021-11-17,64.235,64.245,64.055,64.06,7908.0
2021-11-18,64.1,64.3,63.845,64.245,10148.0
2021-11-19,64.27,64.395,64.115,64.15,47053.0
2021-11-22,64.46,64.795,63.985,64.06,11108.0
2021-11-23,64.035,64.11,63.565,64.06,56833.0
2021-11-24,63.9,64.235,63.72,64.185,16133.0
2021-11-25,64.47,64.5,64.25,64.5,5239.0
2021-11-26,63.28,63.435,62.55,62.58,43242.0
2021-11-29,62.52,63.805,62.52,63.645,15620.0
2021-11-30,63.215,63.37,62.275,62.405,25902.0
2021-12-01,63.205,63.515,61.59,61.59,61485.0
2021-12-02,61.515,62.69,61.505,62.54,14047.0
2021-12-03,62.675,62.795,61.39,61.905,21964.0
2021-12-06,62.3,62.94,62.1,62.72,23039.0
2021-12-07,63.49,64.08,63.47,63.955,29653.0
2021-12-08,64.13,64.215,63.855,64.215,20453.0
2021-12-09,64.055,64.09,63.74,63.835,15100.0
2021-12-10,64.195,64.33,63.91,64.33,19779.0
2021-12-13,64.28,64.3,63.785,63.785,19543.0
2021-12-14,63.375,63.54,62.96,63.29,26564.0
2021-12-15,63.185,64.34,62.995,64.34,65079.0
2021-12-16,64.45,64.555,63.625,63.805,31683.0
2021-12-17,63.275,63.68,62.88,63.12,14872.0
2021-12-20,62.215,62.405,61.93,62.405,43586.0
2021-12-21,62.91,63.51,62.59,63.51,37494.0
2021-12-22,63.565,64.15,63.435,64.15,7104.0
2021-12-23,64.26,64.73,64.26,64.555,11596.0
2021-12-24,64.845,64.845,64.235,64.235,4633.0
2021-12-29,64.655,65.56,64.51,65.435,74081.0
2021-12-30,65.455,65.675,65.275,65.3,14959.0
2021-12-31,65.255,65.31,65.085,65.09,20435.0
2022-01-04,65.77,65.77,65.255,65.495,31612.0
2022-01-05,65.475,65.505,64.215,64.29,26034.0
2022-01-06,64.155,64.425,63.87,64.12,45918.0
2022-01-07,64.195,64.88,63.69,63.995,43226.0
2022-01-10,63.345,63.84,62.61,63.84,36544.0
2022-01-11,63.835,64.88,63.42,64.28,28192.0
2022-01-12,64.69,64.89,64.415,64.53,29398.0
2022-01-13,64.605,64.89,63.52,63.63,44283.0
2022-01-14,63.385,63.67,63.04,63.64,17799.0
2022-01-17,64.1,64.11,63.775,63.85,21319.0
2022-01-18,62.955,63.46,62.43,62.62,27916.0
2022-01-19,62.83,62.985,61.925,61.925,7579.0
2022-01-20,62.145,62.81,61.265,61.275,18582.0
2022-01-21,61.075,61.35,60.075,60.12,55861.0
2022-01-24,59.33,60.235,57.64,60.225,48002.0
2022-01-25,59.435,60.235,58.595,59.53,37415.0
2022-01-26,60.495,60.845,58.785,59.48,34518.0
2022-01-27,60.055,60.455,58.825,59.06,22233.0
2022-01-28,59.27,60.495,58.595,60.495,74789.0
2022-01-31,60.265,61.645,60.255,61.645,40819.0
2022-02-01,61.78,62.115,61.285,62.115,21811.0
2022-02-02,62.495,62.705,62.17,62.68,12468.0
2022-02-03,61.875,62.0,61.075,61.15,39607.0
2022-02-04,61.18,62.03,60.865,61.485,8024.0
2022-02-07,61.695,61.77,61.16,61.39,5603.0
2022-02-08,61.235,61.865,61.015,61.77,22652.0
2022-02-09,62.42,62.66,62.345,62.65,20864.0
2022-02-10,61.885,62.485,61.285,61.56,30860.0
2022-02-11,61.64,61.735,60.205,60.34,12745.0
2022-02-14,60.435,60.465,59.655,60.025,21830.0
2022-02-15,60.855,61.085,60.835,61.065,14113.0
2022-02-16,60.875,61.295,60.56,61.14,57702.0
2022-02-17,60.77,60.78,59.845,59.985,11431.0
2022-02-18,59.995,59.995,59.155,59.425,15367.0
2022-02-22,59.07,59.595,58.355,58.825,18709.0
2022-02-23,59.185,59.28,57.725,57.745,23343.0
2022-02-24,56.12,58.66,56.015,58.545,69708.0
2022-02-25,58.9,59.9,58.83,59.9,17396.0
2022-02-28,59.26,59.91,59.015,59.91,18755.0
2022-03-01,59.67,59.69,58.565,58.785,12399.0
2022-03-02,59.32,60.185,59.145,59.975,23688.0
2022-03-03,60.38,60.38,59.46,59.625,13157.0
2022-03-04,59.195,59.28,58.615,59.185,16986.0
2022-03-07,59.165,59.175,57.45,57.515,32374.0
2022-03-08,57.315,58.46,56.83,57.02,48210.0
2022-03-09,58.22,58.795,57.925,58.43,39230.0
2022-03-10,57.735,58.325,57.555,58.315,22923.0
2022-03-11,58.65,58.65,57.495,57.63,14529.0
2022-03-14,57.535,58.08,56.97,57.055,12372.0
2022-03-15,57.475,58.375,57.315,58.375,31221.0
2022-03-16,58.72,59.595,58.21,59.595,119322.0
2022-03-17,59.27,60.36,59.27,60.36,30795.0
2022-03-18,60.275,61.075,60.12,61.045,20109.0
2022-03-21,61.105,61.305,60.74,61.15,24447.0
2022-03-22,61.325,61.84,61.235,61.705,25451.0
2022-03-23,61.235,61.57,60.285,61.22,6234.0
2022-03-24,61.255,61.75,61.22,61.675,12310.0
2022-03-25,62.03,62.17,61.645,61.895,26320.0
2022-03-28,62.095,62.49,61.875,62.49,11625.0
2022-03-29,63.1,63.37,62.82,63.35,81005.0
2022-03-30,63.195,63.235,62.68,62.925,15464.0
2022-03-31,62.965,62.975,62.03,62.03,7387.0
2022-04-01,62.285,62.295,61.79,62.2,13202.0
2022-04-04,62.22,62.7,62.17,62.7,13870.0
2022-04-05,62.535,62.745,61.76,61.895,53251.0
2022-04-06,61.405,61.5,60.945,61.355,26101.0
2022-04-07,61.09,61.815,60.915,61.635,6646.0
2022-04-08,61.52,61.815,61.32,61.32,14284.0
2022-04-11,60.785,60.975,60.305,60.325,16064.0
2022-04-12,60.83,61.05,60.015,60.115,13869.0
2022-04-13,60.13,60.945,60.075,60.88,7057.0
2022-04-14,60.925,60.935,60.045,60.045,4404.0
2022-04-18,59.99,60.305,59.78,60.075,15953.0
2022-04-19,60.095,61.09,60.075,61.07,19938.0
2022-04-20,61.355,61.5,60.975,61.155,12950.0
2022-04-21,61.605,61.73,60.015,60.13,15929.0
2022-04-22,59.95,59.95,58.38,58.38,17362.0
2022-04-25,57.885,58.775,57.425,58.745,15848.0
2022-04-26,58.38,58.39,57.03,57.03,38255.0
2022-04-27,57.185,57.9,56.87,57.05,23846.0
2022-04-28,57.885,58.89,57.195,58.485,111811.0
2022-04-29,58.055,58.35,56.285,56.295,106188.0
2022-05-02,56.485,56.925,55.425,56.735,42616.0
2022-05-03,56.8,57.33,56.61,56.895,34887.0
2022-05-04,57.145,58.79,56.725,58.715,58551.0
2022-05-05,58.2,58.2,56.075,56.675,57103.0
2022-05-06,56.455,56.915,55.545,56.295,35164.0
2022-05-09,55.345,55.49,54.225,54.475,58227.0
2022-05-10,55.22,55.48,53.95,54.61,77392.0
2022-05-11,54.515,55.25,53.575,53.64,62559.0
2022-05-12,53.795,53.95,52.59,53.605,51815.0
2022-05-13,54.085,55.135,54.085,54.895,77382.0
2022-05-16,54.645,55.25,54.455,54.78,11636.0
2022-05-17,55.995,55.995,55.28,55.74,29886.0
2022-05-18,55.115,55.26,53.47,53.61,28650.0
2022-05-19,53.335,53.89,53.125,53.415,35255.0
2022-05-20,53.815,53.845,52.08,53.305,20164.0
2022-05-24,53.775,54.055,52.965,53.795,22178.0
2022-05-25,53.575,54.665,53.565,54.38,19717.0
2022-05-26,54.515,55.71,54.12,55.585,16417.0
2022-05-27,55.92,56.87,55.92,56.84,28496.0
2022-05-30,57.425,57.48,56.685,57.355,9922.0
2022-05-31,56.695,56.915,56.17,56.665,25923.0
2022-06-01,56.87,56.965,55.775,56.085,18736.0
2022-06-02,56.14,57.145,55.775,57.145,29528.0
2022-06-03,56.535,56.685,56.14,56.235,25459.0
2022-06-06,56.695,57.04,56.245,56.42,24087.0
2022-06-07,55.94,56.965,55.875,56.905,22405.0
2022-06-08,56.81,56.915,56.225,56.295,15610.0
2022-06-09,55.96,56.36,54.99,54.99,44428.0
2022-06-10,54.085,54.12,53.335,53.335,16439.0
2022-06-13,51.63,52.415,51.075,51.125,79911.0
2022-06-14,51.555,51.595,50.61,51.02,25424.0
2022-06-15,51.24,52.455,50.83,51.805,44469.0
2022-06-16,50.505,50.645,49.725,50.11,30890.0
2022-06-17,50.215,50.56,49.585,50.235,34745.0
2022-06-20,50.195,50.96,50.13,50.925,9016.0
2022-06-21,51.21,51.68,51.06,51.47,31273.0
2022-06-22,50.74,51.94,50.73,51.41,49880.0
2022-06-23,51.7,51.89,51.295,51.89,35703.0
2022-06-24,52.36,53.525,52.36,53.525,49920.0
2022-06-27,53.76,53.76,53.21,53.21,6342.0
2022-06-28,53.565,53.865,52.26,52.27,23055.0
2022-06-29,52.27,52.415,52.0,52.095,10946.0
2022-06-30,51.645,52.165,51.125,51.57,43631.0
2022-07-04,52.405,52.46,52.115,52.28,2560.0
2022-07-05,51.82,52.33,51.235,52.3,37057.0
2022-07-06,52.54,52.845,52.105,52.57,11286.0
2022-07-07,53.03,53.45,52.875,53.45,4025.0
2022-07-08,53.155,53.595,53.095,53.385,20503.0
2022-07-11,52.97,53.165,52.675,52.74,7115.0
2022-07-12,52.53,52.835,52.07,52.205,3302.0
2022-07-13,51.715,52.345,51.3,52.06,20983.0
2022-07-14,51.31,51.915,50.915,51.84,21817.0
2022-07-15,52.56,52.82,52.435,52.81,8660.0
2022-07-18,53.365,53.375,52.26,52.395,5633.0
2022-07-19,53.175,53.865,52.945,53.865,15826.0
2022-07-20,54.0,54.385,53.595,54.165,17375.0
2022-07-21,54.345,54.68,53.8,54.385,6158.0
2022-07-22,54.805,54.865,53.96,54.165,11863.0
2022-07-25,54.51,54.51,54.0,54.095,16025.0
2022-07-26,54.315,54.325,53.555,53.655,7957.0
2022-07-27,54.365,55.22,53.885,55.22,21384.0
2022-07-28,55.21,55.75,54.7,55.67,6949.0
2022-07-29,55.545,56.565,55.545,56.505,61642.0
2022-08-02,56.2,56.585,55.835,56.035,10000.0
2022-08-03,56.12,56.995,56.055,56.91,17016.0
2022-08-04,56.91,56.985,56.65,56.73,9347.0
2022-08-05,56.045,56.68,55.98,56.68,5702.0
2022-08-08,56.835,57.22,56.61,56.66,6859.0
2022-08-09,56.66,56.66,56.295,56.43,7072.0
2022-08-10,57.495,57.585,57.245,57.555,7271.0
2022-08-11,57.9,58.195,57.515,57.525,8814.0
2022-08-12,57.975,58.515,57.755,58.515,5316.0
2022-08-15,58.295,58.88,58.13,58.87,11094.0
2022-08-16,58.68,59.195,58.6,58.89,10757.0
2022-08-17,58.455,58.795,58.265,58.695,2955.0
2022-08-18,58.485,58.745,58.33,58.61,2580.0
2022-08-19,58.275,58.275,57.87,57.9,13191.0
2022-08-22,57.305,57.34,56.575,56.63,14185.0
2022-08-23,56.525,56.87,56.485,56.535,10024.0
2022-08-24,56.63,56.9,56.565,56.775,9036.0
2022-08-25,56.995,57.255,56.985,57.255,1628.0
2022-08-26,57.36,57.715,55.625,55.72,9505.0
2022-08-29,55.2,55.555,55.045,55.2,6856.0
2022-08-30,55.285,55.615,54.28,54.555,38956.0
2022-08-31,54.73,54.92,54.135,54.135,13347.0
2022-09-01,53.74,54.27,53.44,54.27,11086.0
2022-09-02,55.065,55.065,53.53,53.665,9041.0
2022-09-06,54.115,54.115,53.2,53.51,13260.0
2022-09-07,53.575,54.615,53.48,54.615,19601.0
2022-09-08,54.22,54.91,53.93,54.66,20858.0
2022-09-09,55.295,55.805,55.065,55.69,8858.0
2022-09-12,55.9,56.39,55.69,56.24,18362.0
2022-09-13,54.96,55.41,53.75,53.815,12202.0
2022-09-14,54.055,54.22,53.595,54.095,22108.0
2022-09-15,53.905,54.095,53.28,53.425,23155.0
2022-09-16,52.825,53.075,52.595,53.075,12037.0
2022-09-19,52.58,53.405,52.5,53.405,6532.0
2022-09-20,52.945,53.06,52.46,52.81,13793.0
2022-09-21,53.175,53.47,52.01,52.06,26294.0
2022-09-22,51.695,51.81,51.375,51.405,19477.0
2022-09-23,50.83,50.895,49.85,50.36,73273.0
2022-09-26,50.29,50.745,49.765,49.915,27876.0
2022-09-27,50.195,50.775,49.425,49.735,38730.0
2022-09-28,50.025,51.045,49.79,50.87,132869.0
2022-09-29,50.475,50.475,49.28,49.685,44817.0
2022-09-30,49.63,50.1,48.905,48.96,41661.0
2022-10-03,49.56,50.455,49.185,50.11,32629.0
2022-10-04,51.015,51.69,50.93,51.69,43462.0
2022-10-05,51.125,51.875,50.835,51.575,15929.0
2022-10-06,51.375,51.8,51.035,51.065,16703.0
2022-10-07,50.59,50.63,49.405,49.79,477866.0
2022-10-11,49.115,49.59,48.7,48.955,21813.0
2022-10-12,49.115,49.185,48.825,48.895,10659.0
2022-10-13,47.855,50.275,47.39,50.1,24647.0
2022-10-14,50.575,50.63,48.885,48.955,20500.0
2022-10-17,49.91,50.315,49.91,50.12,12751.0
2022-10-18,51.385,51.385,50.35,50.755,6235.0
2022-10-19,50.565,50.795,50.09,50.34,9230.0
2022-10-20,50.545,50.845,49.925,50.14,3151.0
2022-10-21,50.15,51.23,49.78,51.19,17682.0
2022-10-24,51.595,51.96,51.15,51.79,23889.0
2022-10-25,52.05,52.675,51.625,52.645,14672.0
2022-10-26,52.27,52.945,52.075,52.22,24707.0
2022-10-27,52.455,52.6,51.935,52.075,19285.0
2022-10-28,52.03,53.255,52.01,53.255,19220.0
2022-10-31,52.985,53.08,52.715,52.945,18564.0
2022-11-01,53.475,53.475,52.435,52.665,30733.0
2022-11-02,52.745,53.1,51.26,51.275,42327.0
2022-11-03,50.87,51.075,50.455,50.775,13718.0
2022-11-04,51.345,51.825,50.64,51.2,23794.0
2022-11-07,51.75,52.04,51.45,52.04,5911.0
2022-11-08,52.205,52.665,51.79,52.415,25124.0
2022-11-09,52.05,52.085,51.13,51.17,36757.0
2022-11-10,52.915,53.93,52.8,53.91,24855.0
2022-11-11,54.17,54.555,53.825,54.4,17263.0
2022-11-14,54.315,54.69,53.985,54.025,72251.0
2022-11-15,54.93,54.97,54.005,54.44,39716.0
2022-11-16,54.23,54.325,53.985,54.095,17771.0
2022-11-17,53.255,53.97,53.255,53.755,15629.0
2022-11-18,54.21,54.49,53.785,54.2,20050.0
2022-11-21,54.085,54.095,53.755,53.93,15248.0
2022-11-22,54.285,54.65,54.11,54.65,23040.0
2022-11-23,54.65,55.05,54.585,54.95,53998.0
2022-11-24,55.125,55.32,55.125,55.26,15085.0
2022-11-25,55.2,55.365,54.855,55.365,15705.0
2022-11-28,54.875,54.875,54.025,54.13,20001.0
2022-11-29,54.21,54.255,53.86,54.055,6201.0
2022-11-30,54.15,55.51,53.835,55.49,29280.0
2022-12-01,55.77,55.975,55.405,55.75,16680.0
2022-12-02,55.125,55.665,55.01,55.46,11477.0
2022-12-05,55.23,55.23,54.47,54.585,17085.0
2022-12-06,54.65,54.66,53.525,53.84,19213.0
2022-12-07,53.63,54.005,53.565,53.715,27777.0
2022-12-08,53.91,54.21,53.89,54.005,8101.0
2022-12-09,54.095,54.19,53.725,53.725,7850.0
2022-12-12,53.815,54.48,53.795,54.48,16561.0
2022-12-13,55.945,56.02,54.68,54.92,32485.0
2022-12-14,54.94,55.32,54.15,54.575,26434.0
2022-12-15,53.835,53.91,53.025,53.15,20053.0
2022-12-16,52.89,52.935,52.28,52.665,16381.0
2022-12-19,52.655,52.665,51.875,52.155,9858.0
2022-12-20,52.07,52.355,51.875,52.29,7355.0
2022-12-21,52.56,53.13,52.53,52.925,8127.0
2022-12-22,52.465,52.57,51.395,52.165,12744.0
2022-12-23,51.96,52.53,51.88,52.53,16137.0
2022-12-28,52.355,52.385,51.68,51.69,22676.0
2022-12-29,52.085,52.665,52.02,52.55,7701.0
2022-12-30,52.29,52.465,51.95,52.445,14032.0
2023-01-03,52.79,52.8,51.87,52.23,128330.0
2023-01-04,52.52,52.86,52.21,52.58,17227.0
2023-01-05,52.415,52.425,51.96,52.035,13869.0
2023-01-06,52.53,53.345,52.26,53.2,10195.0
2023-01-09,53.575,53.935,53.18,53.18,12891.0
2023-01-10,53.18,53.5,53.065,53.5,8096.0
2023-01-11,53.84,54.215,53.74,54.195,16676.0
2023-01-12,54.45,54.575,53.84,54.535,24292.0
2023-01-13,53.985,54.63,53.985,54.63,18654.0
2023-01-16,54.41,54.785,54.41,54.68,7172.0
2023-01-17,54.69,54.825,54.42,54.525,15326.0
2023-01-18,54.61,54.895,53.73,53.74,24466.0
2023-01-19,53.555,53.575,53.1,53.265,9331.0
2023-01-20,53.4,54.235,53.295,54.225,18111.0
2023-01-23,54.44,55.06,54.275,54.905,101131.0
2023-01-24,54.595,54.91,54.585,54.785,15218.0
2023-01-25,54.36,54.91,54.02,54.755,17397.0
2023-01-26,55.125,55.435,54.92,55.425,17852.0
2023-01-27,55.28,55.83,55.28,55.57,8805.0
2023-01-30,55.22,55.385,54.855,54.855,16233.0
2023-01-31,54.96,55.465,54.94,55.32,4312.0
2023-02-01,55.57,56.595,55.085,56.18,13508.0
2023-02-02,56.86,57.215,56.625,56.895,9559.0
2023-02-03,56.46,57.005,56.21,56.21,8732.0
2023-02-06,56.2,56.275,56.045,56.15,10325.0
2023-02-07,56.065,56.87,55.84,56.87,24490.0
2023-02-08,56.675,56.73,56.23,56.325,18697.0
2023-02-09,56.79,56.79,55.63,55.815,4805.0
2023-02-10,55.665,55.91,55.58,55.91,17043.0
2023-02-13,55.96,56.53,55.96,56.44,10614.0
2023-02-14,56.22,56.685,55.985,56.635,6868.0
2023-02-15,56.14,56.595,56.14,56.5,17799.0
2023-02-16,56.005,56.53,55.93,55.94,11527.0
2023-02-17,55.54,55.795,55.36,55.745,6332.0
2023-02-21,55.26,55.29,54.61,54.65,7944.0
2023-02-22,54.765,54.885,54.39,54.525,11178.0
2023-02-23,54.905,55.075,54.275,54.905,7595.0
2023-02-24,54.215,54.33,53.915,54.275,18410.0
2023-02-27,54.805,54.895,54.34,54.44,10074.0
2023-02-28,54.455,54.605,54.295,54.295,9138.0
2023-03-01,54.185,54.475,53.865,54.07,6317.0
2023-03-02,53.76,54.525,53.73,54.43,7850.0
2023-03-03,54.72,55.29,54.7,55.29,3942.0
2023-03-06,55.52,55.715,55.34,55.34,6742.0
2023-03-07,55.385,55.385,54.455,54.515,5492.0
2023-03-08,54.545,54.61,54.31,54.61,10084.0
2023-03-09,54.765,54.885,53.46,53.565,11975.0
2023-03-10,53.41,53.54,52.635,52.765,11254.0
2023-03-13,52.095,53.305,52.045,52.91,14821.0
2023-03-14,53.46,53.82,53.055,53.78,6636.0
2023-03-15,52.665,53.48,52.51,53.48,20488.0
2023-03-16,52.8,54.205,52.78,54.205,6337.0
2023-03-17,54.11,54.7,53.39,53.565,2778.0
2023-03-20,53.585,54.1,53.575,54.05,4380.0
2023-03-21,54.205,54.795,54.205,54.72,9041.0
2023-03-22,54.775,55.27,53.955,53.955,13922.0
2023-03-23,54.33,54.785,53.71,54.07,10703.0
2023-03-24,53.84,54.32,53.49,54.32,9878.0
2023-03-27,54.565,54.73,54.39,54.605,8500.0
2023-03-28,54.36,54.45,54.165,54.265,8628.0
2023-03-29,54.82,55.14,54.79,55.14,4731.0
2023-03-30,55.43,55.5,55.185,55.44,2544.0
2023-03-31,55.655,56.235,55.545,56.21,14492.0
2023-04-03,56.225,56.41,56.12,56.375,15198.0
2023-04-04,56.41,56.51,55.955,56.06,6989.0
2023-04-05,55.915,56.025,55.73,55.945,5815.0
2023-04-06,55.85,56.21,55.7,56.07,3523.0
2023-04-10,55.84,56.18,55.75,56.14,956.0
2023-04-11,56.275,56.41,56.18,56.19,2782.0
2023-04-12,56.55,56.55,55.935,55.935,5981.0
2023-04-13,56.245,56.73,56.2,56.73,11581.0
2023-04-14,56.565,56.925,56.275,56.585,5310.0
2023-04-17,56.655,56.715,56.45,56.625,2729.0
2023-04-18,56.955,56.995,56.705,56.87,15868.0
2023-04-19,56.375,56.905,56.375,56.85,10120.0
2023-04-20,56.55,56.725,56.325,56.365,11261.0
2023-04-21,56.49,56.625,56.365,56.46,2548.0
2023-04-24,56.47,56.625,56.44,56.625,3538.0
2023-04-25,56.365,56.42,55.73,55.74,6302.0
2023-04-26,55.81,55.905,55.43,55.555,8517.0
2023-04-27,55.925,56.615,55.83,56.555,15289.0
2023-04-28,56.4,57.055,56.4,57.045,13327.0
2023-05-01,56.725,57.24,56.715,57.005,4772.0
2023-05-02,56.83,56.84,56.035,56.38,11712.0
2023-05-03,56.47,56.715,55.975,55.975,10582.0
2023-05-04,55.935,55.945,55.47,55.86,10398.0
2023-05-05,56.18,56.73,56.07,56.605,7404.0
2023-05-08,56.575,56.675,56.565,56.645,1458.0
2023-05-09,56.51,56.52,56.365,56.375,6706.0
2023-05-10,56.83,56.84,56.13,56.605,7514.0
2023-05-11,56.555,56.585,56.295,56.52,5297.0
2023-05-12,56.605,56.695,56.2,56.295,3950.0
2023-05-15,56.635,56.645,56.46,56.585,11412.0
2023-05-16,56.47,56.54,56.365,56.45,2021.0
2023-05-17,56.565,57.025,56.45,56.905,9926.0
2023-05-18,56.965,57.44,56.945,57.44,12842.0
2023-05-19,57.25,57.645,57.23,57.43,12715.0
2023-05-23,57.25,57.315,56.75,56.9,5476.0
2023-05-24,56.9,56.915,56.255,56.38,7301.0
2023-05-25,56.89,57.035,56.705,56.935,2472.0
2023-05-26,57.045,57.625,56.975,57.58,5217.0
2023-05-29,57.91,57.92,57.58,57.87,9527.0
2023-05-30,57.81,57.89,57.45,57.655,17956.0
2023-05-31,57.42,57.42,57.1,57.275,8850.0
2023-06-01,57.275,57.94,57.2,57.8,14165.0
2023-06-02,58.26,58.705,58.16,58.645,48140.0
2023-06-05,58.6,58.84,58.49,58.55,12879.0
2023-06-06,58.385,58.55,58.375,58.48,761.0
2023-06-07,58.745,58.84,58.415,58.435,7571.0
2023-06-08,58.49,58.84,58.365,58.82,6675.0
2023-06-09,58.87,59.17,58.805,58.91,14745.0
2023-06-12,58.92,59.375,58.91,59.345,3932.0
2023-06-13,59.66,59.845,59.57,59.775,6358.0
2023-06-14,59.775,60.02,59.395,59.705,29720.0
2023-06-15,59.805,60.65,59.805,60.62,6883.0
2023-06-16,60.65,60.68,60.33,60.445,25853.0
2023-06-19,60.57,60.58,60.095,60.31,1799.0
2023-06-20,60.02,60.135,59.775,60.045,8889.0
2023-06-21,60.02,60.025,59.675,59.745,16847.0
2023-06-22,59.66,59.9,59.55,59.86,8773.0
2023-06-23,59.55,59.745,59.455,59.5,4272.0
2023-06-26,59.59,59.6,59.325,59.325,12715.0
2023-06-27,59.425,59.97,59.425,59.97,2633.0
2023-06-28,59.665,60.045,59.665,59.825,6257.0
2023-06-29,59.805,60.165,59.785,60.165,6688.0
2023-06-30,60.69,60.915,60.595,60.915,5452.0
2023-07-04,61.295,61.305,60.78,61.015,6300.0
2023-07-05,60.485,60.905,60.475,60.81,10798.0
2023-07-06,60.205,60.37,59.99,60.37,9349.0
2023-07-07,60.38,60.75,60.185,60.215,6669.0
2023-07-10,60.545,60.545,60.205,60.27,5709.0
2023-07-11,60.35,60.76,60.35,60.565,7454.0
2023-07-12,61.345,61.355,61.15,61.15,4694.0
2023-07-13,61.365,61.725,61.345,61.725,7170.0
2023-07-14,61.85,61.92,61.57,61.57,1563.0
2023-07-17,61.255,61.96,61.255,61.82,38546.0
2023-07-18,61.52,62.435,61.51,62.435,10887.0
2023-07-19,62.31,62.575,62.29,62.435,11093.0
2023-07-20,62.195,62.41,61.92,61.99,16236.0
2023-07-21,62.34,62.36,62.045,62.045,4078.0
2023-07-24,62.26,62.36,62.135,62.28,8490.0
2023-07-25,62.32,62.62,62.24,62.465,3409.0
2023-07-26,62.175,62.63,62.165,62.33,3012.0
2023-07-27,62.915,62.995,62.025,62.065,18486.0
2023-07-28,62.605,62.78,62.575,62.69,6010.0
2023-07-31,62.66,62.79,62.565,62.74,7698.0
2023-08-01,62.415,62.76,62.415,62.485,9812.0
2023-08-02,62.045,62.175,61.615,61.765,26599.0
2023-08-03,61.51,61.785,61.43,61.57,10431.0
2023-08-04,61.745,62.095,61.255,61.285,12611.0
2023-08-08,61.235,61.54,61.015,61.5,13170.0
2023-08-09,61.55,61.55,61.07,61.1,17871.0
2023-08-10,61.365,61.89,60.945,61.12,55685.0
2023-08-11,60.78,61.22,60.77,61.005,17165.0
2023-08-14,60.845,61.345,60.835,61.285,3702.0
2023-08-15,61.2,61.2,60.615,60.67,12485.0
2023-08-16,60.66,60.8,60.085,60.085,6912.0
2023-08-17,60.495,60.495,59.685,59.735,5439.0
2023-08-18,59.025,59.89,59.015,59.715,19528.0
2023-08-21,59.96,60.24,59.655,60.125,7468.0
2023-08-22,60.465,60.465,59.93,59.98,4953.0
2023-08-23,60.185,60.74,60.105,60.63,9110.0
2023-08-24,60.955,60.965,59.94,59.95,5881.0
2023-08-25,60.115,60.4,59.53,60.205,4758.0
2023-08-28,60.605,60.66,60.38,60.625,7231.0
2023-08-29,60.69,61.56,60.69,61.51,14984.0
2023-08-30,61.52,61.85,61.52,61.815,5036.0
2023-08-31,61.95,62.015,61.755,61.84,5940.0
2023-09-01,62.28,62.29,61.675,61.815,8224.0
2023-09-05,61.84,61.86,61.59,61.625,5339.0
2023-09-06,61.45,61.45,60.905,61.08,7562.0
2023-09-07,60.76,60.955,60.65,60.925,12429.0
2023-09-08,60.995,61.18,60.915,60.985,76010.0
2023-09-11,61.315,61.45,61.18,61.385,15087.0
2023-09-12,61.255,61.305,61.05,61.1,4276.0
2023-09-13,61.15,61.305,61.02,61.14,12455.0
2023-09-14,61.58,61.775,61.19,61.705,23147.0
2023-09-15,61.45,61.46,60.915,60.945,18296.0
2023-09-18,60.885,61.11,60.82,60.925,10873.0
2023-09-19,60.855,60.875,60.575,60.82,8414.0
2023-09-20,61.09,61.09,60.27,60.3,10041.0
2023-09-21,59.805,59.89,59.255,59.275,25349.0
2023-09-22,59.365,59.61,59.17,59.2,20908.0
2023-09-25,59.1,59.395,58.975,59.295,11441.0
2023-09-26,59.045,59.065,58.435,58.515,28014.0
2023-09-27,58.76,58.77,58.125,58.515,17354.0
2023-09-28,58.535,59.105,58.455,58.915,19128.0
2023-09-29,59.395,59.405,58.595,58.75,13723.0
2023-10-02,58.67,58.86,58.33,58.555,18910.0
2023-10-03,58.36,58.595,57.73,57.93,27350.0
2023-10-04,58.025,58.42,57.79,58.39,15318.0
2023-10-05,58.36,58.41,57.88,58.33,26749.0
2023-10-06,58.055,59.18,57.95,59.015,21973.0
2023-10-10,59.415,60.045,59.405,59.72,29681.0
2023-10-11,59.905,59.955,59.575,59.925,14947.0
2023-10-12,59.955,60.035,59.32,59.63,5482.0
2023-10-13,59.71,59.845,59.095,59.16,11990.0
2023-10-16,59.67,60.005,59.63,59.935,16923.0
2023-10-17,59.545,60.14,59.435,59.865,11122.0
2023-10-18,59.66,59.68,58.965,59.045,9908.0
2023-10-19,59.105,59.36,58.495,58.635,28294.0
2023-10-20,58.575,58.575,57.85,57.85,37456.0
2023-10-23,57.535,58.27,57.41,57.74,15851.0
2023-10-24,58.105,58.29,57.78,58.195,15247.0
2023-10-25,57.85,57.85,57.27,57.3,12671.0
2023-10-26,57.105,57.225,56.49,56.685,30754.0
2023-10-27,56.91,56.91,56.135,56.33,15227.0
2023-10-30,56.795,57.185,56.605,57.125,15175.0
2023-10-31,57.175,57.42,56.85,57.41,12546.0
2023-11-01,57.49,58.075,57.48,58.015,24601.0
2023-11-02,58.595,59.115,58.545,59.115,24084.0
2023-11-03,59.3,59.81,59.21,59.65,13530.0
2023-11-06,59.8,59.8,59.485,59.64,12337.0
2023-11-07,59.64,59.985,59.63,59.91,17197.0
2023-11-08,60.08,60.1,59.7,59.995,12068.0
2023-11-09,60.07,60.08,59.475,59.505,13515.0
2023-11-10,59.66,60.455,59.6,60.455,9309.0
2023-11-13,60.15,60.495,60.14,60.425,7985.0
2023-11-14,61.01,61.68,61.01,61.48,47380.0
2023-11-15,61.59,61.815,61.5,61.58,26920.0
2023-11-16,61.47,61.735,61.455,61.725,38710.0
2023-11-17,61.765,61.845,61.6,61.785,28264.0
2023-11-20,61.66,62.355,61.66,62.215,39611.0
2023-11-21,62.13,62.13,61.915,62.09,42883.0
2023-11-22,62.235,62.535,62.215,62.365,31135.0
2023-11-23,62.58,62.6,62.06,62.46,2226.0
2023-11-24,62.4,62.46,62.265,62.44,36228.0
2023-11-27,62.335,62.48,62.08,62.345,39101.0
2023-11-28,62.215,62.43,62.08,62.285,43142.0
2023-11-29,62.5,62.715,62.185,62.255,23720.0
2023-11-30,62.42,62.5,62.07,62.5,20877.0
2023-12-01,62.43,62.855,62.305,62.825,21095.0
2023-12-04,62.225,62.5,62.175,62.49,19660.0
2023-12-05,62.355,62.59,62.235,62.43,10543.0
2023-12-06,62.665,62.775,62.175,62.235,27342.0
2023-12-07,62.41,62.715,62.41,62.665,9845.0
2023-12-08,62.645,62.96,62.59,62.94,13241.0
2023-12-11,62.795,63.215,62.61,63.215,13416.0
2023-12-12,63.08,63.51,63.02,63.51,19238.0
2023-12-13,63.565,64.37,63.49,64.32,32215.0
2023-12-14,64.715,64.79,64.185,64.46,32730.0
2023-12-15,64.255,64.585,64.245,64.46,23004.0
2023-12-18,64.705,64.89,64.615,64.8,31893.0
2023-12-19,64.93,65.085,64.82,65.055,13424.0
2023-12-20,64.92,65.22,64.205,64.205,69138.0
2023-12-21,64.74,64.86,64.37,64.86,8919.0
2023-12-22,65.085,65.195,64.78,64.995,18369.0
2023-12-27,65.035,65.45,65.025,65.36,20890.0
2023-12-28,65.31,65.44,65.3,65.35,9274.0
2023-12-29,65.515,65.525,64.94,65.215,23510.0
2024-01-02,64.665,64.92,64.505,64.71,10035.0
2024-01-03,64.485,64.565,64.17,64.21,36569.0
2024-01-04,64.21,64.515,64.025,64.045,22312.0
2024-01-05,64.13,64.455,63.925,64.115,17700.0
2024-01-08,64.095,65.055,64.095,65.055,34594.0
2024-01-09,64.76,65.035,64.575,64.92,18514.0
2024-01-10,65.055,65.41,64.95,65.33,15784.0
2024-01-11,65.5,65.515,64.72,65.185,21046.0
2024-01-12,65.45,65.575,65.135,65.3,15778.0
2024-01-15,65.45,65.49,65.3,65.39,12443.0
2024-01-16,65.035,65.29,64.83,64.975,16293.0
2024-01-17,64.69,64.75,64.37,64.69,16059.0
2024-01-18,64.975,65.29,64.74,65.28,14394.0
2024-01-19,65.555,66.145,65.39,66.105,23196.0
2024-01-22,66.285,66.49,66.195,66.305,12586.0
2024-01-23,66.43,66.5,66.215,66.5,11686.0
2024-01-24,66.95,66.98,66.5,66.5,20700.0
2024-01-25,66.55,66.93,66.55,66.785,8420.0
2024-01-26,66.96,67.03,66.725,66.815,11137.0
2024-01-29,66.92,67.375,66.795,67.375,13811.0
2024-01-30,67.335,67.375,67.195,67.315,9693.0
2024-01-31,67.16,67.165,66.215,66.305,40495.0
2024-02-01,66.315,67.01,66.315,66.92,20918.0
2024-02-02,67.11,67.975,67.09,67.745,32136.0
2024-02-05,67.745,67.755,67.195,67.54,26809.0
2024-02-06,67.69,67.735,67.46,67.67,15613.0
2024-02-07,67.995,68.305,67.925,68.27,14289.0
2024-02-08,68.355,68.365,68.16,68.315,16060.0
2024-02-09,68.465,68.73,68.345,68.68,13425.0
2024-02-12,68.76,68.985,68.56,68.65,36628.0
2024-02-13,67.855,67.945,67.255,67.66,20470.0
2024-02-14,68.17,68.315,67.775,68.315,30403.0
2024-02-15,68.525,68.82,68.345,68.8,16387.0
2024-02-16,68.855,68.885,68.335,68.465,17461.0
2024-02-20,68.285,68.305,67.765,68.04,16145.0
2024-02-21,67.875,68.06,67.64,67.955,14087.0
2024-02-22,69.025,69.67,68.945,69.565,19996.0
2024-02-23,69.87,69.89,69.565,69.655,15955.0
2024-02-26,69.595,69.76,69.35,69.36,11850.0
2024-02-27,69.525,69.545,69.18,69.475,11536.0
2024-02-28,69.34,69.445,69.23,69.33,7149.0
2024-02-29,69.71,69.86,69.27,69.78,17820.0
2024-03-01,69.85,70.33,69.72,70.29,13983.0
2024-03-04,70.29,70.625,69.89,70.26,15915.0
2024-03-05,70.005,70.015,69.2,69.455,12558.0
2024-03-06,70.045,70.145,69.69,69.86,30794.0
2024-03-07,70.39,70.655,70.22,70.585,11736.0
2024-03-08,70.535,70.96,70.045,70.135,17381.0
2024-03-11,69.85,70.125,69.69,70.065,27313.0
2024-03-12,70.24,70.84,70.005,70.8,22814.0
2024-03-13,70.94,70.96,70.495,70.645,7082.0
2024-03-14,70.695,70.82,70.185,70.46,11771.0
2024-03-15,70.135,70.29,69.88,70.005,11416.0
2024-03-18,70.715,70.83,70.46,70.49,20149.0
2024-03-19,70.28,70.87,70.26,70.87,13368.0
2024-03-20,70.99,71.47,70.8,71.42,10627.0
2024-03-21,71.99,71.99,71.755,71.835,11197.0
2024-03-22,71.825,71.845,71.625,71.685,4057.0
2024-03-25,71.49,71.57,71.4,71.45,9238.0
2024-03-26,71.55,71.64,71.225,71.225,17866.0
2024-03-27,71.785,71.885,71.4,71.885,12931.0
2024-03-28,71.805,72.02,71.805,71.895,9311.0
2024-04-01,71.855,72.02,71.6,71.795,24013.0
2024-04-02,71.275,71.295,70.96,71.255,23478.0
2024-04-03,71.205,71.54,71.145,71.36,10536.0
2024-04-04,72.05,72.05,70.455,70.465,16360.0
2024-04-05,70.67,71.4,70.645,71.255,20342.0
2024-04-08,71.38,71.43,71.165,71.235,15935.0
2024-04-09,71.58,71.59,70.67,71.155,18477.0
2024-04-10,70.445,70.89,70.34,70.68,26441.0
2024-04-11,70.72,71.34,70.33,71.175,16559.0
2024-04-12,70.565,70.8,69.915,70.12,29906.0
2024-04-15,70.635,70.69,69.125,69.225,13014.0
2024-04-16,69.185,69.47,68.94,69.265,18394.0
2024-04-17,69.51,69.51,68.515,68.68,12302.0
2024-04-18,68.94,69.095,68.475,68.545,17393.0
2024-04-19,68.555,68.665,67.745,67.925,20553.0
2024-04-22,68.21,68.94,68.04,68.555,13944.0
2024-04-23,68.93,69.45,68.81,69.41,22584.0
2024-04-24,69.41,69.5,69.145,69.45,11450.0
2024-04-25,68.455,69.39,68.31,69.105,17069.0
2024-04-26,69.6,69.995,69.46,69.835,8723.0
2024-04-29,70.06,70.09,69.67,69.945,18423.0
2024-04-30,69.705,69.905,68.9,68.91,14009.0
2024-05-01,68.69,69.56,68.575,68.665,9153.0
2024-05-02,69.995,69.995,68.71,69.205,18213.0
2024-05-03,70.17,70.23,69.245,70.17,9703.0
2024-05-06,70.535,70.86,70.21,70.74,12529.0
2024-05-07,70.89,71.145,70.445,70.98,12969.0
2024-05-08,70.76,71.005,70.67,71.005,7358.0
2024-05-09,71.035,71.335,70.89,71.335,6928.0
2024-05-10,71.62,71.66,71.315,71.47,5863.0
2024-05-13,71.765,71.775,71.305,71.46,9364.0
2024-05-14,71.57,71.815,71.42,71.815,12960.0
2024-05-15,72.1,72.665,71.865,72.665,26324.0
2024-05-16,72.605,72.85,72.495,72.495,2343.0
2024-05-17,72.475,72.555,72.32,72.535,7190.0
2024-05-21,72.615,72.86,72.515,72.83,6414.0
2024-05-22,72.72,72.83,72.385,72.515,5374.0
2024-05-23,73.135,73.155,71.985,72.06,6855.0
2024-05-24,72.435,72.675,72.28,72.525,8851.0
2024-05-27,72.72,72.87,72.555,72.72,5523.0
2024-05-28,72.8,72.8,72.28,72.595,17371.0
2024-05-29,72.12,72.555,71.935,72.09,14720.0
2024-05-30,72.04,72.04,71.53,71.66,10546.0
2024-05-31,71.895,72.02,71.095,71.985,15076.0
2024-06-03,72.505,72.535,71.675,72.2,10961.0
2024-06-04,72.23,72.515,72.09,72.455,10488.0
2024-06-05,72.84,73.285,72.535,73.225,16062.0
2024-06-06,73.37,73.55,72.625,73.245,16881.0
2024-06-07,73.275,73.59,73.015,73.235,11809.0
2024-06-10,73.185,73.45,72.595,73.36,19029.0
2024-06-11,73.215,73.58,72.95,73.58,11374.0
2024-06-12,74.345,74.575,74.09,74.26,38875.0
2024-06-13,74.385,74.485,74.06,74.415,35221.0
2024-06-14,74.23,74.87,74.09,74.32,16447.0
2024-06-17,74.2,75.145,74.2,75.025,12140.0
2024-06-18,74.96,75.37,74.88,75.165,35125.0
2024-06-19,75.125,75.37,74.88,75.155,12375.0
2024-06-20,75.36,75.37,74.74,75.045,14534.0
2024-06-21,74.97,75.025,74.7,74.9,16428.0
2024-06-24,74.79,75.155,74.605,74.675,21495.0
2024-06-25,74.83,74.925,74.595,74.86,9581.0
2024-06-26,74.8,75.045,74.67,75.035,17267.0
2024-06-27,75.085,75.155,74.9,75.055,20829.0
2024-06-28,75.165,75.63,74.69,74.85,7024.0
2024-07-02,74.76,75.46,74.67,75.46,16349.0
2024-07-03,75.51,75.79,75.46,75.78,10611.0
2024-07-04,75.74,76.57,75.63,75.82,18404.0
2024-07-05,75.915,76.26,75.8,76.25,17931.0
2024-07-08,76.38,76.42,76.175,76.31,11324.0
2024-07-09,76.36,76.55,76.34,76.39,6046.0
2024-07-10,76.62,77.1,76.43,77.1,6174.0
2024-07-11,77.25,77.26,76.39,76.54,16793.0
2024-07-12,76.57,77.43,76.52,76.825,7957.0
2024-07-15,77.065,77.565,76.905,77.14,7856.0
2024-07-16,77.42,77.635,77.24,77.635,5903.0
2024-07-17,76.865,77.005,76.5,76.57,18951.0
2024-07-18,76.785,76.855,75.65,75.955,22270.0
2024-07-19,75.74,76.095,75.315,75.44,23467.0
2024-07-22,75.855,76.27,75.72,76.205,15188.0
2024-07-23,76.205,76.43,76.015,76.025,13295.0
2024-07-24,75.48,75.48,74.245,74.245,14030.0
2024-07-25,74.435,75.175,73.87,73.92,10985.0
2024-07-26,74.535,75.085,74.375,74.68,15696.0
2024-07-29,75.085,75.115,74.585,74.84,15337.0
2024-07-30,75.075,75.115,73.95,74.435,4935.0
2024-07-31,75.49,75.975,75.265,75.64,10879.0
2024-08-01,76.075,76.155,74.1,74.565,19775.0
2024-08-02,73.655,74.525,72.615,73.14,17338.0
2024-08-06,73.1,73.1,71.125,71.745,22884.0
2024-08-07,72.49,73.25,71.195,71.195,10412.0
2024-08-08,71.855,72.825,71.43,72.765,10963.0
2024-08-09,72.815,73.29,72.615,73.23,6208.0
2024-08-12,73.24,73.95,72.915,73.15,8373.0
2024-08-13,73.715,74.465,72.885,74.435,7916.0
2024-08-14,74.545,74.76,74.17,74.66,6446.0
2024-08-15,75.49,75.935,75.375,75.895,8228.0
2024-08-16,75.69,76.27,75.58,76.035,9267.0
2024-08-19,76.085,76.905,75.58,76.745,24286.0
2024-08-20,76.765,76.935,76.48,76.64,9174.0
2024-08-21,76.845,77.09,76.53,76.855,16093.0
2024-08-22,77.045,77.21,76.085,76.165,13359.0
2024-08-23,76.865,77.31,76.27,77.14,22519.0
2024-08-26,77.25,77.28,76.675,76.885,16713.0
2024-08-27,76.65,77.045,76.57,77.025,5723.0
2024-08-28,76.875,77.545,76.175,76.57,14251.0
2024-08-29,76.735,77.21,76.4,76.58,18220.0
2024-08-30,76.58,77.24,76.085,77.24,23481.0
2024-09-03,76.44,76.875,75.365,75.65,20043.0
2024-09-04,74.98,75.835,74.69,75.52,23347.0
2024-09-05,75.5,75.845,74.99,75.255,33935.0
2024-09-06,75.365,75.54,73.91,74.02,68892.0
2024-09-09,74.66,74.97,74.07,74.82,9425.0
2024-09-10,75.085,75.165,74.515,75.155,7025.0
2024-09-11,75.155,76.065,73.94,76.025,21161.0
2024-09-12,76.065,76.62,75.76,76.53,10792.0
2024-09-13,76.695,77.13,76.4,77.005,24011.0
2024-09-16,76.985,77.12,76.6,77.12,8361.0
2024-09-17,77.3,77.595,76.855,77.045,14582.0
2024-09-18,77.015,77.755,76.53,76.855,32044.0
2024-09-19,78.14,78.455,77.96,78.18,14821.0
2024-09-20,78.16,78.375,77.655,78.04,19093.0
2024-09-23,78.23,78.355,78.1,78.26,17513.0
2024-09-24,78.385,78.485,77.98,78.385,7785.0
2024-09-25,78.345,78.545,78.17,78.24,7602.0
2024-09-26,78.8,78.93,78.275,78.645,11313.0
2024-09-27,78.75,78.81,78.345,78.455,22487.0
2024-09-30,78.355,78.86,78.09,78.78,6751.0
2024-10-01,78.74,78.76,77.75,78.11,18038.0
2024-10-02,78.0,78.255,77.73,78.15,15515.0
2024-10-03,77.95,78.225,77.685,77.92,11119.0
2024-10-04,78.625,78.715,78.07,78.675,12779.0
2024-10-07,78.465,78.535,77.85,77.92,9990.0
2024-10-08,78.315,78.77,78.235,78.73,6937.0
2024-10-09,78.695,79.305,78.655,79.285,9263.0
2024-10-10,79.09,79.315,78.92,79.17,10695.0
2024-10-11,79.12,79.695,79.09,79.605,6649.0
2024-10-15,80.295,80.315,79.475,79.685,8241.0
2024-10-16,79.715,80.395,78.88,79.99,4753.0
2024-10-17,80.545,80.795,79.97,79.97,4649.0
2024-10-18,80.295,80.87,80.04,80.285,3494.0
2024-10-21,80.09,80.85,79.735,80.12,12373.0
2024-10-22,81.22,81.22,79.735,80.14,8445.0
2024-10-23,80.1,80.1,78.89,79.345,11094.0
2024-10-24,79.93,79.93,79.22,79.545,10701.0
2024-10-25,79.24,80.27,79.24,79.495,9728.0
2024-10-28,79.665,80.24,79.665,79.735,14527.0
2024-10-29,79.595,80.03,79.335,79.84,9916.0
2024-10-30,79.675,80.09,79.12,79.605,8961.0
2024-10-31,79.13,79.625,78.03,78.07,15918.0
2024-11-01,78.495,78.95,78.11,78.385,13823.0
2024-11-04,78.365,78.525,77.915,78.15,9971.0
2024-11-05,78.15,79.295,77.75,79.14,20635.0
2024-11-06,80.715,81.22,79.19,81.06,14971.0
2024-11-07,81.22,81.815,81.02,81.725,24107.0
2024-11-08,81.755,82.2,81.365,82.04,4447.0
2024-11-11,82.3,82.3,81.91,82.06,10331.0
2024-11-12,82.14,82.16,81.565,81.845,6820.0
2024-11-13,81.92,82.2,80.81,81.93,13087.0
2024-11-14,81.97,81.97,81.34,81.395,10327.0
2024-11-15,80.83,81.16,80.13,80.385,13731.0
2024-11-18,80.315,80.86,80.23,80.665,14138.0
2024-11-19,80.21,81.04,79.85,80.94,195681.0
2024-11-20,80.98,80.98,80.23,80.93,17469.0
2024-11-21,81.385,81.585,80.635,81.405,16935.0
2024-11-22,81.455,81.715,81.365,81.715,15944.0
2024-11-25,82.18,82.36,81.625,81.95,12570.0
2024-11-26,82.07,82.445,81.93,82.405,11856.0
2024-11-27,82.375,82.375,81.91,82.08,9079.0
2024-11-28,81.655,82.635,81.655,82.635,4926.0
2024-11-29,82.23,82.755,81.9,82.675,7253.0
2024-12-02,82.765,82.96,82.605,82.755,9289.0
2024-12-03,82.785,83.07,82.575,82.795,10374.0
2024-12-04,82.795,83.29,82.795,83.27,17369.0
2024-12-05,83.37,83.4,82.99,83.14,26646.0
2024-12-06,83.37,83.495,83.0,83.36,8815.0
2024-12-09,83.22,83.595,82.845,82.845,21040.0
2024-12-10,82.845,82.99,82.575,82.575,3003.0
2024-12-11,82.845,83.39,82.845,83.27,8998.0
2024-12-12,83.07,83.485,82.835,82.865,9910.0
2024-12-13,83.15,83.415,82.645,82.845,12008.0
2024-12-16,82.855,83.28,82.705,83.18,7039.0
2024-12-17,82.785,82.9,82.465,82.795,15121.0
2024-12-18,82.825,83.94,80.28,80.28,27896.0
2024-12-19,81.05,81.365,80.225,80.24,50702.0
2024-12-20,80.06,81.745,79.82,81.15,17678.0
2024-12-23,81.15,81.785,80.725,81.735,25454.0
2024-12-24,81.675,82.645,81.675,82.645,6916.0
2024-12-27,82.02,82.605,81.15,81.715,24796.0
2024-12-30,80.63,81.245,80.225,80.82,34649.0
2024-12-31,80.94,81.08,80.275,80.475,18984.0
2025-01-02,80.8,81.485,79.7,80.295,32737.0
2025-01-03,80.345,81.295,80.345,81.295,17524.0
2025-01-06,81.335,82.27,81.335,81.585,16753.0
2025-01-07,81.875,82.01,80.54,80.8,23694.0
2025-01-08,80.76,81.01,80.335,80.87,25325.0
2025-01-09,81.195,81.195,80.375,80.91,14902.0
2025-01-10,80.87,80.87,79.39,79.62,47406.0
2025-01-13,78.995,79.79,78.985,79.78,16964.0
2025-01-14,80.175,80.215,79.36,79.845,17700.0
2025-01-15,80.99,81.455,80.9,81.345,22892.0
2025-01-16,81.565,81.825,81.08,81.17,19765.0
2025-01-17,81.99,82.41,81.675,82.0,33075.0
2025-01-20,82.695,83.285,82.21,83.285,41714.0
2025-01-21,83.245,83.245,82.12,82.665,36874.0
2025-01-22,83.215,83.4,82.715,83.185,13655.0
2025-01-23,83.095,83.58,83.065,83.58,11503.0
2025-01-24,83.72,84.335,83.075,83.35,8929.0
2025-01-27,81.685,82.18,81.525,82.18,24118.0
2025-01-28,82.24,82.995,81.91,82.895,20595.0
2025-01-29,82.795,82.815,82.19,82.5,39786.0
2025-01-30,82.915,83.66,82.4,83.005,31961.0
2025-01-31,83.4,83.64,82.46,82.57,39197.0
2025-02-03,82.53,82.53,80.97,81.97,44493.0
2025-02-04,82.07,82.585,81.13,82.58,19509.0
2025-02-05,82.47,82.865,82.09,82.865,19624.0
2025-02-06,83.125,83.155,82.635,83.105,19003.0
2025-02-07,83.155,83.31,82.29,82.4,37093.0
2025-02-10,82.795,82.985,82.655,82.905,9152.0
2025-02-11,82.52,83.025,82.24,82.965,11022.0
2025-02-12,82.24,82.845,82.11,82.725,22530.0
2025-02-13,82.945,83.58,82.685,83.57,16555.0
2025-02-14,83.59,83.72,83.235,83.58,8843.0
2025-02-18,83.59,83.73,83.37,83.7,10136.0
2025-02-19,83.58,83.995,83.4,83.95,8629.0
2025-02-20,83.84,84.105,83.185,83.62,14273.0
2025-02-21,83.5,83.9,82.15,82.25,19084.0
2025-02-24,82.5,82.825,81.725,81.785,31209.0
2025-02-25,81.695,81.865,80.78,81.405,55251.0
2025-02-26,81.435,82.08,81.1,81.385,33551.0
2025-02-27,81.425,81.885,80.085,80.105,55144.0
2025-02-28,79.925,81.405,79.78,81.365,50016.0
2025-03-03,81.705,82.19,79.43,79.865,54483.0
2025-03-04,79.23,80.105,78.35,78.955,62799.0
2025-03-05,79.13,80.035,78.515,79.76,61582.0
2025-03-06,78.685,79.72,78.07,78.38,69262.0
2025-03-07,78.03,78.995,77.445,78.895,60985.0
2025-03-10,78.855,78.855,76.045,76.76,67424.0
2025-03-11,76.72,76.93,75.54,76.105,91031.0
2025-03-12,76.98,77.065,75.845,76.55,72777.0
2025-03-13,77.125,77.125,75.26,75.36,42150.0
2025-03-14,75.41,77.125,75.41,77.035,27754.0
2025-03-17,77.0,77.93,76.98,77.705,20483.0
2025-03-18,77.265,77.265,76.55,76.65,28013.0
2025-03-19,76.98,78.03,76.94,77.525,34674.0
2025-03-20,76.86,78.02,76.55,77.375,38021.0
2025-03-21,77.335,77.515,76.63,77.485,29279.0
2025-03-24,77.95,78.885,77.575,78.815,41187.0
2025-03-25,78.945,79.045,78.725,78.895,30547.0
2025-03-26,78.955,79.21,77.8,78.08,23542.0
2025-03-27,77.8,78.25,77.545,77.73,13024.0
2025-03-28,77.505,77.91,76.16,76.19,108048.0
2025-03-31,75.345,76.855,75.115,76.59,24200.0
2025-04-01,76.45,77.065,76.02,76.925,30571.0
2025-04-02,76.55,77.73,76.1,77.495,33306.0
2025-04-03,74.605,75.125,73.68,73.73,88370.0
2025-04-04,72.07,72.07,69.36,69.4,165953.0
2025-04-07,69.27,71.67,66.165,69.28,197001.0
2025-04-08,71.76,72.13,67.14,68.235,179664.0
2025-04-09,68.195,74.815,67.74,74.655,219688.0
2025-04-10,73.205,73.325,70.095,72.06,117041.0
2025-04-11,71.64,73.51,71.28,73.315,54301.0
2025-04-14,74.495,74.655,73.295,73.88,46378.0
2025-04-15,74.02,74.455,73.66,73.77,19938.0
2025-04-16,72.805,73.64,71.48,72.15,79901.0
2025-04-17,72.285,72.825,71.97,72.24,48390.0
2025-04-21,72.11,72.11,69.9,70.675,56285.0
2025-04-22,70.815,72.555,70.815,72.325,35884.0
2025-04-23,72.465,74.705,72.465,73.43,140930.0
2025-04-24,73.43,74.975,73.175,74.895,21340.0
2025-04-25,74.985,75.515,74.545,75.455,58940.0
2025-04-28,75.455,75.74,74.765,75.59,28634.0
2025-04-29,75.63,76.02,75.235,75.91,32545.0
2025-04-30,75.035,76.02,74.24,76.01,35047.0
2025-05-01,76.15,77.225,76.15,76.45,27438.0
2025-05-02,77.145,77.81,77.055,77.575,28667.0
2025-05-05,77.175,78.42,77.005,77.105,25283.0
2025-05-06,76.44,77.085,76.27,76.46,21333.0
2025-05-07,76.745,77.135,76.17,76.845,44618.0
2025-05-08,77.445,77.98,76.955,77.275,45451.0
2025-05-09,77.96,77.96,77.095,77.275,29405.0
2025-05-12,77.365,79.815,77.365,79.815,40978.0
2025-05-13,80.13,80.63,79.485,80.3,18042.0
2025-05-14,80.9,80.9,80.16,80.47,23202.0
2025-05-15,80.18,80.86,80.14,80.7,13378.0
2025-05-16,80.92,81.375,80.69,81.375,13256.0
2025-05-20,81.345,81.425,80.45,81.125,22978.0
2025-05-21,80.62,81.025,79.615,79.785,35234.0
2025-05-22,79.615,80.22,79.535,79.695,35892.0
2025-05-23,78.835,79.495,78.64,79.185,31808.0
2025-05-26,80.74,80.82,79.96,80.09,13788.0
2025-05-27,80.5,80.8,79.655,80.71,11299.0
2025-05-28,80.93,81.045,80.25,80.39,53004.0
2025-05-29,81.535,81.535,80.22,80.69,25371.0
2025-05-30,80.43,80.73,79.755,80.57,59027.0
2025-06-02,80.48,80.965,79.98,80.955,35443.0
2025-06-03,80.82,81.545,80.71,81.475,14271.0
2025-06-04,81.425,81.665,81.365,81.445,20068.0
2025-06-05,81.545,81.805,80.77,80.975,72502.0
2025-06-06,81.775,82.04,81.555,81.855,31567.0
2025-06-09,82.015,82.09,81.815,81.875,14873.0
2025-06-10,81.885,82.41,81.835,82.36,15658.0
2025-06-11,82.4,82.62,81.915,82.14,30735.0
2025-06-12,82.005,82.39,81.095,82.36,32370.0
2025-06-13,82.09,82.14,81.315,81.475,58658.0
2025-06-16,81.855,82.46,81.625,82.25,24360.0
2025-06-17,82.025,82.14,81.515,81.535,37854.0
2025-06-18,81.645,82.035,81.425,81.515,22846.0
2025-06-19,81.125,81.425,80.77,81.035,6828.0
2025-06-20,81.815,82.6,81.145,81.355,30077.0
2025-06-23,81.325,82.15,80.64,82.14,18269.0
2025-06-24,82.62,83.165,82.31,83.09,28576.0
2025-06-25,83.595,83.595,82.85,83.06,10483.0
2025-06-26,83.335,83.725,82.945,83.695,13159.0
2025-06-27,83.715,84.325,83.615,84.135,63534.0
2025-06-30,84.405,84.655,84.105,84.565,9566.0
2025-07-02,84.575,84.82,83.365,84.82,11414.0
2025-07-03,85.25,85.57,84.745,85.44,21240.0
2025-07-04,85.22,85.59,84.735,85.59,12023.0
2025-07-07,85.33,85.66,84.505,84.85,28682.0
2025-07-08,85.16,85.16,84.705,84.83,14598.0
2025-07-09,85.13,85.35,84.95,85.3,19936.0
2025-07-10,85.38,85.7,85.18,85.54,13706.0
2025-07-11,85.17,85.36,85.0,85.22,16652.0
2025-07-14,85.25,85.42,85.01,85.37,16178.0
2025-07-15,85.81,85.81,85.03,85.03,34119.0
2025-07-16,85.17,85.35,84.475,85.28,40425.0
2025-07-17,85.41,85.86,85.41,85.78,7864.0
2025-07-18,85.9,86.05,85.63,85.78,17585.0
2025-07-21,85.97,86.29,85.83,85.9,13365.0
2025-07-22,86.05,86.05,85.56,85.95,15327.0
2025-07-23,86.37,86.58,86.05,86.56,14915.0
2025-07-24,86.68,86.85,86.61,86.63,19058.0
2025-07-25,86.63,87.085,86.61,87.0,17194.0
2025-07-28,87.165,87.165,86.84,86.97,13538.0
2025-07-29,87.095,87.225,86.71,86.77,14679.0
2025-07-30,86.93,87.075,86.31,86.62,12174.0
2025-07-31,87.425,87.425,86.21,86.43,23450.0
2025-08-01,85.57,85.57,84.675,84.92,29630.0
2025-08-05,86.14,86.36,85.01,85.71,17247.0
2025-08-06,85.82,86.43,85.78,86.37,12609.0
2025-08-07,86.89,86.96,85.94,86.21,19945.0
2025-08-08,86.69,87.065,86.51,87.02,8907.0
2025-08-11,87.045,87.185,86.74,86.79,27234.0
2025-08-12,87.155,87.735,86.97,87.695,12631.0
2025-08-13,88.075,88.115,87.745,88.005,16042.0
2025-08-14,87.645,88.125,87.645,88.065,11048.0
2025-08-15,88.105,88.285,87.725,87.805,21023.0
2025-08-18,87.795,87.865,87.655,87.785,7278.0
2025-08-19,87.885,87.905,87.155,87.295,14147.0
2025-08-20,87.325,87.325,86.39,87.055,21208.0
2025-08-21,86.92,87.03,86.55,86.76,14657.0
2025-08-22,86.93,88.205,86.93,88.065,30290.0
2025-08-25,87.805,87.985,87.685,87.685,9010.0
2025-08-26,87.685,88.025,87.545,88.025,18229.0
2025-08-27,88.045,88.285,87.805,88.265,8473.0
2025-08-28,88.365,88.545,88.085,88.485,9980.0
2025-08-29,88.245,88.365,87.745,87.875,8528.0
2025-09-02,87.01,87.3,86.6,87.265,16172.0
2025-09-03,87.565,87.825,87.335,87.685,11218.0
2025-09-04,87.885,88.465,87.735,88.465,9071.0
2025-09-05,88.735,88.925,87.725,88.175,12997.0
2025-09-08,88.375,88.555,88.255,88.375,11027.0
2025-09-09,88.375,88.675,88.245,88.605,16210.0
2025-09-10,89.005,89.185,88.705,88.875,24096.0
2025-09-11,89.245,89.7,89.115,89.65,28275.0
2025-09-12,89.72,89.82,89.54,89.63,44943.0
2025-09-15,89.96,90.06,89.8,90.05,22091.0
2025-09-16,90.15,90.15,89.83,89.94,11855.0
2025-09-17,90.05,90.16,89.175,89.72,63638.0
2025-09-18,90.25,90.54,89.99,90.25,48680.0
2025-09-19,90.61,90.75,90.25,90.72,26804.0
2025-09-22,90.36,91.17,90.36,91.15,11423.0
2025-09-23,91.19,91.21,90.49,90.6,23860.0
2025-09-24,90.83,90.88,90.22,90.34,14326.0
2025-09-25,89.91,90.06,89.47,89.84,20196.0
2025-09-26,89.99,90.48,89.93,90.43,27880.0
2025-09-29,90.88,90.88,90.44,90.68,21266.0
2025-09-30,90.63,91.03,90.4,91.03,16300.0
2025-10-01,90.69,91.42,90.54,91.37,16818.0
2025-10-02,91.55,91.69,91.1,91.39,11384.0
2025-10-03,91.44,91.86,91.4,91.45,17934.0
2025-10-06,91.73,91.83,91.47,91.74,63773.0
2025-10-07,91.74,91.95,91.2,91.32,9712.0
2025-10-08,91.45,91.9,91.42,91.88,6145.0
2025-10-09,91.89,92.07,91.39,91.62,11771.0
2025-10-10,91.67,91.94,89.15,89.15,136636.0
2025-10-14,89.61,90.82,89.17,90.4,45078.0
2025-10-15,90.95,91.47,89.98,90.75,33341.0
2025-10-16,90.91,91.18,89.7,90.16,58402.0
2025-10-17,89.95,90.84,89.88,90.68,35090.0
2025-10-20,91.17,91.74,90.99,91.62,25578.0
2025-10-21,91.71,91.81,91.45,91.64,5977.0
2025-10-22,91.62,91.8,90.56,91.1,46410.0
2025-10-23,91.09,91.79,91.08,91.63,31480.0
2025-10-24,92.19,92.58,92.17,92.42,28918.0
2025-10-27,93.24,93.53,93.06,93.52,38953.0
2025-10-28,93.85,93.95,93.48,93.73,23991.0
2025-10-29,94.05,94.05,93.21,93.72,50516.0
2025-10-30,93.25,93.51,92.76,92.8,33504.0
2025-10-31,93.35,93.51,92.71,93.07,36748.0
2025-11-03,93.42,93.52,92.85,93.07,25734.0
2025-11-04,92.11,92.74,92.03,92.09,41221.0
2025-11-05,92.16,92.82,92.05,92.4,29084.0
2025-11-06,92.34,92.35,91.23,91.37,50894.0
2025-11-07,91.17,91.49,90.19,91.48,77723.0
2025-11-10,92.26,92.98,92.12,92.91,52569.0
2025-11-11,92.79,93.17,92.55,93.08,15531.0
2025-11-12,93.45,93.45,92.89,93.17,15602.0
2025-11-13,92.82,92.82,91.46,91.6,51640.0
2025-11-14,90.81,92.05,90.45,91.57,60498.0
2025-11-17,91.35,91.75,90.26,90.74,63834.0
2025-11-18,90.14,90.58,89.43,90.13,52997.0
2025-11-19,90.09,90.83,89.87,90.28,29221.0
2025-11-20,91.77,92.02,88.82,88.89,117851.0
2025-11-21,89.15,90.49,88.7,89.76,123034.0
2025-11-24,90.19,91.26,90.14,91.11,45866.0
2025-11-25,91.14,92.11,90.61,91.98,62954.0
2025-11-26,92.25,92.84,92.25,92.6,30630.0