Date,Open,High,Low,Close,Volume
2009-05-05,20.397876954773103,20.397876954773103,20.397876954773103,20.397876954773103,0.0
2009-05-06,20.27341741211305,20.27341741211305,20.27341741211305,20.273417412113044,0.0
2009-05-07,20.66788165708769,20.66788165708769,20.66788165708769,20.66788165708769,0.0
2009-05-08,20.602356113502708,20.6756162965533,20.58607728038938,20.59828679337013,915.0
2009-05-11,20.67561770787248,20.67561770787248,20.594217326417308,20.606428392814625,826.0
2009-05-12,20.582002354321144,20.582002354321144,20.3459430185448,20.472112101386685,7032.0
2009-05-13,20.504678761957653,20.504678761957653,20.27268867880973,20.28489819289652,4531.0
2009-05-14,19.881965313096472,19.881965313096472,19.649975251377757,19.759865525757625,1511.0
2009-05-15,19.943022650033765,19.943022650033765,19.87790263817781,19.87790263817781,7527.0
2009-05-18,19.829061294342957,19.829061294342957,19.637770596883403,19.72731118762335,1188.0
2009-05-19,19.934873994348347,20.18721373912714,19.934873994348347,20.18721373912714,6700.0
2009-05-20,20.03662932305516,20.0732594208246,20.03662932305516,20.0651192265888,1035.0
2009-05-21,20.02441277779716,20.036622288572687,20.02441277779716,20.03662228857268,1100.0
2009-05-22,19.829054588866363,19.914524276988026,19.829054588866363,19.841264100717204,2845.0
2009-05-25,19.94300708476233,19.97556784156881,19.71915731575596,19.81276716270108,3060.0
2009-05-26,19.84125683644572,19.84125683644572,19.715086234043294,19.80055744345517,1135.0
2009-05-27,20.17094052636895,20.21570926651733,20.1058205240092,20.1058205240092,4460.0
2009-05-28,19.861620252083696,19.861620252083696,19.751729952005203,19.808709762582925,8603.0
2009-05-29,20.02848885989724,20.1587288607547,19.96336885946851,20.1587288607547,17067.0
2009-06-01,20.227926124319733,20.549456907259845,20.13431619116953,20.512826798411176,10524.0
2009-06-02,20.75701744274196,20.94016790716513,20.75701744274196,20.90353781428049,8267.0
2009-06-03,20.903536642467827,21.159947278286364,20.903536642467827,21.159947278286364,3889.0
2009-06-04,21.286115517396723,21.286115517396723,20.797714843715774,20.84655599789193,7999.0
2009-06-05,21.01749595341757,21.204715725120696,20.94423577273669,21.00121556824782,19588.0
2009-06-09,21.15994644245415,21.15994644245415,20.960515610787827,20.960515610787827,1749.0
2009-06-10,21.18030000664763,21.326820390884357,21.18030000664763,21.30239980931716,8767.0
2009-06-11,21.302403801764974,21.452993534861136,21.302403801764974,21.42857450130061,5374.0
2009-06-12,21.49368927871049,21.55880927332304,21.40821802430773,21.55880927332304,3571.0
2009-06-15,21.774522368097248,21.774522368097248,21.37566214467388,21.37566214467388,5510.0
2009-06-16,21.347170511595586,21.347170511595586,20.936099253148203,20.97272934991497,18540.0
2009-06-17,20.980865270820782,20.980865270820782,20.496535470065066,20.720385325789707,18520.0
2009-06-18,20.732597035458124,20.732597035458124,20.561657635632383,20.561657635632383,3095.0
2009-06-19,20.748873191889587,20.797712788656877,20.634913615238325,20.663403509401142,5190.0
2009-06-22,20.675624530098997,20.773305330593043,20.675624530098997,20.736675224480727,7033.0
2009-06-23,20.755,20.755,20.085,20.175,21790.0
2009-06-24,20.065,20.195,20.03,20.195,10623.0
2009-06-25,20.2,20.46,20.2,20.46,3799.0
2009-06-26,20.69,20.79,20.635,20.775,4043.0
2009-06-29,20.775,20.82,20.635,20.635,3304.0
2009-06-30,21.105,21.105,20.885,20.885,6402.0
2009-07-01,20.82,20.82,20.615,20.615,7907.0
2009-07-02,20.945,20.945,20.615,20.665,7248.0
2009-07-03,20.28,20.33,20.265,20.33,6212.0
2009-07-06,20.33,20.33,20.065,20.19,7113.0
2009-07-07,20.1,20.1,20.06,20.075,2861.0
2009-07-08,20.12,20.12,19.61,19.87,6621.0
2009-07-09,19.96,20.035,19.915,20.02,8237.0
2009-07-10,20.115,20.14,20.0,20.14,4727.0
2009-07-13,20.145,20.145,19.855,19.855,7002.0
2009-07-14,20.535,20.535,20.185,20.51,4579.0
2009-07-15,20.74,20.855,20.74,20.83,2107.0
2009-07-16,21.43,21.43,21.225,21.225,8096.0
2009-07-17,21.395,21.395,21.245,21.245,2449.0
2009-07-20,21.765,21.765,21.445,21.555,6452.0
2009-07-21,22.175,22.175,21.545,21.545,3649.0
2009-07-22,21.765,21.765,21.56,21.645,14489.0
2009-07-23,21.615,21.615,21.53,21.58,2236.0
2009-07-24,21.895,21.895,21.725,21.725,4677.0
2009-07-27,22.035,22.07,22.035,22.045,2279.0
2009-07-28,22.67,22.67,22.05,22.155,3851.0
2009-07-29,22.215,22.215,22.075,22.075,2362.0
2009-07-30,22.115,22.16,22.05,22.14,3095.0
2009-07-31,22.81,22.81,22.36,22.6,3518.0
2009-08-03,22.625,22.725,22.585,22.69,15301.0
2009-08-04,22.92,23.105,22.9,22.935,7647.0
2009-08-05,22.955,22.985,22.8,22.8,6989.0
2009-08-06,22.71,22.985,22.71,22.985,10890.0
2009-08-07,22.875,22.885,22.785,22.785,9775.0
2009-08-10,22.99,23.05,22.82,22.885,8374.0
2009-08-11,22.8,22.955,22.8,22.955,1734.0
2009-08-12,22.955,23.13,22.895,23.075,10042.0
2009-08-13,23.35,23.52,23.35,23.52,3923.0
2009-08-14,23.99,23.99,23.73,23.73,8500.0
2009-08-17,23.745,23.745,23.385,23.385,13131.0
2009-08-18,24.23,24.23,23.21,23.315,1713.0
2009-08-19,23.555,23.615,23.315,23.32,9790.0
2009-08-20,23.505,23.52,23.285,23.335,2310.0
2009-08-21,23.57,23.57,22.74,22.815,7394.0
2009-08-24,23.48,23.615,23.48,23.615,6945.0
2009-08-25,23.52,23.63,23.445,23.53,24506.0
2009-08-26,23.63,23.845,23.59,23.835,8493.0
2009-08-27,23.84,23.84,23.645,23.78,8346.0
2009-08-28,23.93,23.98,23.88,23.965,3139.0
2009-08-31,24.275,24.275,23.965,24.045,6053.0
2009-09-01,24.045,24.165,24.025,24.115,3851.0
2009-09-02,24.19,24.19,23.6,23.82,8910.0
2009-09-03,23.815,23.86,23.645,23.82,6443.0
2009-09-04,23.96,23.96,23.775,23.775,2678.0
2009-09-07,23.82,23.945,23.82,23.89,3775.0
2009-09-08,24.15,24.33,24.065,24.32,2892.0
2009-09-09,24.42,24.455,24.23,24.28,27206.0
2009-09-10,24.525,24.535,24.425,24.515,4102.0
2009-09-11,24.64,24.715,24.58,24.69,4155.0
2009-09-14,24.64,24.64,24.315,24.325,19408.0
2009-09-15,24.595,24.595,24.325,24.325,7057.0
2009-09-16,24.81,24.985,24.795,24.985,2792.0
2009-09-17,25.27,25.52,25.195,25.385,10239.0
2009-09-18,25.385,25.385,25.05,25.2,11808.0
2009-09-21,25.255,25.255,25.09,25.09,5810.0
2009-09-22,25.46,25.46,25.045,25.045,8320.0
2009-09-23,25.39,25.455,25.3,25.455,8104.0
2009-09-24,25.455,25.455,25.23,25.34,9521.0
2009-09-25,25.05,25.405,24.98,25.405,2467.0
2009-09-28,25.46,25.46,24.995,25.14,1571.0
2009-09-29,25.87,25.87,25.54,25.66,7660.0
2009-09-30,25.545,25.59,25.395,25.52,12134.0
2009-10-01,25.99,25.99,25.595,25.605,6146.0
2009-10-02,25.12,25.145,25.045,25.105,6319.0
2009-10-05,25.365,25.365,24.735,24.735,2804.0
2009-10-06,24.535,25.015,24.535,24.81,3917.0
2009-10-07,25.14,25.365,25.105,25.365,1644.0
2009-10-08,25.365,25.78,25.365,25.73,12837.0
2009-10-09,25.825,25.835,25.675,25.71,7899.0
2009-10-12,25.76,25.76,25.52,25.52,16861.0
2009-10-13,25.7,25.885,25.7,25.885,4218.0
2009-10-14,25.905,26.06,25.895,26.045,3920.0
2009-10-15,26.38,26.395,26.195,26.195,7822.0
2009-10-16,26.22,26.225,26.095,26.095,2453.0
2009-10-19,26.82,26.82,25.685,25.85,10652.0
2009-10-20,26.165,26.25,26.135,26.16,5252.0
2009-10-21,26.195,26.195,26.0,26.06,7191.0
2009-10-22,26.06,26.07,25.97,25.985,6087.0
2009-10-23,26.22,26.235,26.175,26.23,3269.0
2009-10-26,26.615,26.615,25.985,26.07,8513.0
2009-10-27,25.99,25.99,25.655,25.655,7920.0
2009-10-28,25.68,25.68,25.29,25.31,7234.0
2009-10-29,24.95,24.95,24.655,24.66,11126.0
2009-10-30,25.185,25.185,24.995,25.035,22195.0
2009-11-02,25.78,25.78,24.415,24.47,12490.0
2009-11-03,24.95,25.155,24.425,24.445,4720.0
2009-11-04,25.155,25.155,24.43,24.49,3336.0
2009-11-05,24.585,24.585,24.33,24.33,8110.0
2009-11-06,24.66,24.805,24.615,24.755,12365.0
2009-11-09,25.11,25.33,25.11,25.205,4002.0
2009-11-10,25.78,25.825,25.53,25.6,8058.0
2009-11-11,25.905,25.905,25.75,25.765,17369.0
2009-11-12,26.615,26.615,25.78,25.78,11463.0
2009-11-13,25.71,25.71,25.485,25.5,9231.0
2009-11-16,25.745,25.835,25.67,25.725,4122.0
2009-11-17,26.195,26.195,25.725,25.725,12348.0
2009-11-18,26.24,26.24,25.725,25.725,3843.0
2009-11-19,25.82,25.82,25.68,25.68,3253.0
2009-11-20,25.72,25.72,25.33,25.33,19504.0
2009-11-23,25.575,25.625,25.505,25.58,6290.0
2009-11-24,26.435,26.435,25.45,25.45,5061.0
2009-11-25,25.43,25.62,25.365,25.62,9678.0
2009-11-26,25.99,25.99,25.565,25.565,5386.0
2009-11-27,24.95,24.95,24.785,24.785,9974.0
2009-11-30,25.205,25.525,25.16,25.45,14368.0
2009-12-01,25.52,25.565,25.45,25.49,1939.0
2009-12-02,26.15,26.15,25.86,25.905,9280.0
2009-12-03,26.065,26.065,25.865,25.865,2034.0
2009-12-04,26.615,26.615,25.535,25.535,6935.0
2009-12-07,25.615,25.615,25.325,25.35,8018.0
2009-12-08,26.195,26.195,25.285,25.315,3880.0
2009-12-09,25.155,25.155,25.01,25.1,27789.0
2009-12-10,25.135,25.23,24.95,24.95,4467.0
2009-12-11,25.205,25.205,25.13,25.18,4324.0
2009-12-14,25.41,25.41,24.995,25.235,9428.0
2009-12-15,25.42,25.43,25.335,25.43,15002.0
2009-12-16,25.31,25.44,25.28,25.29,83726.0
2009-12-17,25.715,25.715,25.155,25.25,14442.0
2009-12-18,25.24,25.24,25.005,25.055,9761.0
2009-12-21,25.44,25.44,25.29,25.34,5675.0
2009-12-22,25.365,25.39,25.325,25.38,4017.0
2009-12-23,25.555,25.695,25.555,25.695,19157.0
2009-12-24,25.45,25.945,25.45,25.865,7731.0
2009-12-29,26.195,26.36,26.195,26.3,16558.0
2009-12-30,26.325,26.325,26.245,26.245,3266.0
2009-12-31,27.46,27.46,26.3,26.41,9522.0
2010-01-04,26.54,26.675,26.505,26.51,24603.0
2010-01-05,26.835,26.855,26.735,26.785,10083.0
2010-01-06,26.865,26.865,26.705,26.745,8573.0
2010-01-07,26.845,26.845,26.665,26.665,4932.0
2010-01-08,26.75,26.83,26.685,26.705,5223.0
2010-01-11,26.855,26.945,26.84,26.94,4935.0
2010-01-12,28.85,28.85,26.66,26.685,14184.0
2010-01-13,26.77,26.77,26.395,26.49,9111.0
2010-01-14,26.705,26.77,26.695,26.695,4432.0
2010-01-15,26.545,26.555,26.465,26.52,9669.0
2010-01-18,26.52,26.745,26.515,26.685,3714.0
2010-01-19,27.115,27.115,26.445,26.49,7810.0
2010-01-20,26.715,26.715,26.47,26.49,2679.0
2010-01-21,26.435,26.435,26.245,26.285,11068.0
2010-01-22,26.285,26.285,25.7,25.82,12320.0
2010-01-25,25.515,25.705,25.515,25.705,4322.0
2010-01-27,25.275,26.1,25.15,25.25,18643.0
2010-01-28,25.275,25.43,25.21,25.425,9660.0
2010-01-29,25.1,25.1,24.835,24.835,24981.0
2010-02-01,24.835,24.875,24.63,24.63,29898.0
2010-02-02,24.845,25.03,24.845,25.01,22142.0
2010-02-03,25.275,25.29,25.105,25.105,5193.0
2010-02-04,25.09,25.145,25.04,25.06,10588.0
2010-02-05,24.855,24.855,24.435,24.56,22754.0
2010-02-08,27.015,27.015,24.615,24.63,12470.0
2010-02-09,24.56,24.56,24.315,24.525,38194.0
2010-02-10,24.835,24.855,24.495,24.495,9252.0
2010-02-11,24.54,24.86,24.54,24.77,13394.0
2010-02-12,25.085,25.085,24.72,24.8,9530.0
2010-02-15,24.855,24.91,24.755,24.77,14209.0
2010-02-16,24.9,25.09,24.9,24.925,10228.0
2010-02-17,25.315,25.47,25.275,25.47,9753.0
2010-02-18,25.695,25.695,25.34,25.38,7306.0
2010-02-19,25.37,25.405,25.15,25.21,12441.0
2010-02-22,25.695,25.77,25.61,25.725,36933.0
2010-02-23,25.74,25.755,25.655,25.715,13099.0
2010-02-24,25.625,25.625,25.4,25.4,7989.0
2010-02-25,25.685,25.685,25.14,25.145,8195.0
2010-02-26,25.275,25.32,25.175,25.305,5610.0
2010-03-01,25.37,25.645,25.37,25.645,21597.0
2010-03-02,25.75,25.76,25.695,25.745,28585.0
2010-03-03,25.875,26.0,25.835,25.975,23588.0
2010-03-04,26.16,26.16,25.93,26.065,49685.0
2010-03-05,26.135,26.2,26.135,26.145,27848.0
2010-03-08,26.165,26.5,26.165,26.36,13674.0
2010-03-09,26.36,26.49,26.315,26.485,7020.0
2010-03-10,26.51,26.545,26.39,26.44,10775.0
2010-03-11,26.58,26.58,26.4,26.425,26872.0
2010-03-12,26.54,26.545,26.425,26.46,40813.0
2010-03-15,26.555,26.605,26.33,26.33,19381.0
2010-03-16,26.12,26.44,26.12,26.335,6562.0
2010-03-17,26.645,26.68,26.56,26.68,9433.0
2010-03-18,26.75,26.765,26.65,26.76,8268.0
2010-03-19,28.095,28.095,26.705,26.735,54870.0
2010-03-22,26.75,26.75,26.495,26.52,9902.0
2010-03-23,26.735,26.865,26.725,26.865,51696.0
2010-03-24,26.825,26.93,26.825,26.86,49493.0
2010-03-25,26.86,26.86,26.735,26.76,45965.0
2010-03-26,26.75,26.955,26.545,26.955,5925.0
2010-03-29,26.955,26.955,26.865,26.885,5488.0
2010-03-30,26.95,27.055,26.91,26.945,34104.0
2010-03-31,27.045,27.085,26.875,26.915,23462.0
2010-04-01,27.005,27.005,26.925,26.935,18588.0
2010-04-06,27.225,27.365,27.195,27.275,41923.0
2010-04-07,27.365,27.39,27.325,27.35,9285.0
2010-04-08,27.33,27.33,27.16,27.25,29171.0
2010-04-09,28.29,28.29,27.25,27.285,27633.0
2010-04-12,27.4,27.48,27.4,27.46,9037.0
2010-04-13,27.4,27.42,27.255,27.3,18033.0
2010-04-14,27.43,27.505,27.395,27.505,12802.0
2010-04-15,27.65,27.65,27.555,27.555,8516.0
2010-04-16,27.565,27.565,27.39,27.445,16408.0
2010-04-19,27.06,27.185,27.045,27.045,27444.0
2010-04-20,27.23,27.23,27.13,27.14,7194.0
2010-04-21,27.28,27.38,27.28,27.305,6814.0
2010-04-22,27.04,27.04,26.915,27.005,10053.0
2010-04-23,26.855,26.985,26.855,26.92,31175.0
2010-04-27,27.045,27.085,26.88,26.93,27385.0
2010-04-28,26.76,26.76,26.36,26.575,30956.0
2010-04-29,26.48,26.495,26.375,26.385,8443.0
2010-04-30,26.56,26.565,26.48,26.48,5155.0
2010-05-03,26.375,26.415,26.19,26.39,13459.0
2010-05-04,26.42,26.5,26.095,26.095,23898.0
2010-05-05,25.63,25.78,25.605,25.735,37302.0
2010-05-06,25.305,25.495,25.225,25.29,41321.0
2010-05-07,24.675,25.115,24.41,24.76,76009.0
2010-05-10,25.1,25.48,24.875,25.48,21824.0
2010-05-11,26.93,26.93,25.11,25.18,105599.0
2010-05-12,25.29,25.435,25.195,25.275,162852.0
2010-05-13,25.95,25.95,25.525,25.71,16696.0
2010-05-14,25.525,25.61,25.415,25.61,39738.0
2010-05-17,25.06,25.085,24.76,24.76,21282.0
2010-05-18,24.97,24.97,24.61,24.685,13243.0
2010-05-19,26.8,26.8,24.305,24.345,59303.0
2010-05-20,24.345,24.375,23.88,23.91,29095.0
2010-05-21,23.82,23.835,23.125,23.82,63204.0
2010-05-24,23.965,24.23,23.79,24.23,56797.0
2010-05-25,23.91,23.98,23.575,23.625,34563.0
2010-05-26,23.53,24.065,23.53,23.905,49395.0
2010-05-27,23.73,24.195,23.73,24.195,31620.0
2010-05-28,24.56,24.66,24.505,24.635,28798.0
2010-05-31,24.555,24.59,24.495,24.55,12796.0
2010-06-01,24.52,24.52,24.255,24.37,16072.0
2010-06-02,24.28,24.48,24.17,24.22,23274.0
2010-06-03,24.7,24.795,24.55,24.76,31175.0
2010-06-04,24.8,24.8,24.555,24.62,14399.0
2010-06-07,24.45,24.45,23.61,23.85,30062.0
2010-06-08,24.25,24.25,23.97,24.165,23072.0
2010-06-09,24.185,24.27,24.105,24.105,11259.0
2010-06-10,24.4,24.565,24.355,24.51,6580.0
2010-06-11,24.74,24.945,24.74,24.825,26748.0
2010-06-15,24.95,24.975,24.85,24.95,9599.0
2010-06-16,25.375,26.375,25.165,25.24,57442.0
2010-06-17,25.525,25.525,24.99,25.045,46683.0
2010-06-18,25.31,25.31,25.08,25.235,157027.0
2010-06-21,25.48,25.655,25.36,25.535,25311.0
2010-06-22,25.335,25.445,25.24,25.27,23781.0
2010-06-23,25.01,25.035,24.89,24.89,204446.0
2010-06-24,24.99,25.08,24.88,24.88,56958.0
2010-06-25,25.25,25.25,24.46,24.51,7972.0
2010-06-28,24.48,24.48,24.22,24.245,34598.0
2010-06-29,24.27,24.44,24.095,24.1,29767.0
2010-06-30,24.04,24.04,23.435,23.795,44804.0
2010-07-01,23.99,23.99,23.41,23.54,53316.0
2010-07-02,23.71,23.925,23.45,23.45,75512.0
2010-07-05,23.705,23.705,23.445,23.48,69609.0
2010-07-06,23.275,23.675,23.215,23.675,31593.0
2010-07-07,23.685,23.8,23.495,23.59,22139.0
2010-07-08,24.06,24.145,24.01,24.12,77378.0
2010-07-09,24.27,24.375,24.135,24.375,24516.0
2010-07-12,24.365,24.51,24.335,24.475,57998.0
2010-07-13,24.485,24.53,24.28,24.31,27168.0
2010-07-14,24.68,24.715,24.6,24.715,26539.0
2010-07-15,24.775,24.775,24.58,24.675,16838.0
2010-07-16,24.62,24.7,24.48,24.545,11676.0
2010-07-19,24.14,24.22,24.11,24.185,38336.0
2010-07-20,24.19,24.48,24.185,24.405,57583.0
2010-07-21,24.56,24.56,24.425,24.465,8192.0
2010-07-22,23.925,24.48,23.925,24.27,16935.0
2010-07-23,24.745,24.785,24.64,24.745,37235.0
2010-07-26,24.925,25.0,24.86,24.9,20001.0
2010-07-27,25.0,25.06,24.875,24.945,20152.0
2010-07-28,25.01,25.095,24.9,25.08,32131.0
2010-07-29,25.03,25.095,25.0,25.095,15919.0
2010-07-30,24.79,24.955,24.79,24.9,16503.0
2010-08-02,25.05,25.195,25.05,25.175,11227.0
2010-08-03,25.415,25.415,25.255,25.315,8150.0
2010-08-04,25.315,25.335,25.185,25.23,13665.0
2010-08-05,25.435,25.435,25.31,25.33,30831.0
2010-08-06,25.215,25.3,25.2,25.3,4888.0
2010-08-09,25.315,25.5,25.16,25.5,22831.0
2010-08-10,25.5,25.5,25.195,25.23,17463.0
2010-08-11,25.215,25.215,24.745,24.765,38300.0
2010-08-12,24.485,24.485,24.29,24.435,112126.0
2010-08-13,24.435,24.77,24.435,24.77,4543.0
2010-08-16,24.465,24.75,24.45,24.665,15191.0
2010-08-17,24.65,24.88,24.65,24.88,2561.0
2010-08-18,25.0,25.025,24.86,24.86,13440.0
2010-08-19,24.91,24.95,24.83,24.95,5412.0
2010-08-20,24.875,24.875,24.475,24.665,93624.0
2010-08-23,24.73,24.77,24.7,24.705,18301.0
2010-08-24,24.615,24.615,24.46,24.535,27221.0
2010-08-25,24.245,24.34,24.14,24.14,9625.0
2010-08-26,24.055,24.34,24.055,24.34,58456.0
2010-08-27,24.14,24.46,24.14,24.445,20474.0
2010-08-30,24.86,24.895,24.81,24.83,27886.0
2010-08-31,24.57,24.82,24.57,24.605,72726.0
2010-09-01,24.7,25.185,24.7,25.13,34037.0
2010-09-02,25.595,25.635,25.295,25.345,62289.0
2010-09-03,25.605,25.605,25.4,25.425,12731.0
2010-09-06,25.645,25.67,25.53,25.67,63603.0
2010-09-07,25.67,25.865,25.59,25.64,51605.0
2010-09-08,25.645,25.645,25.455,25.48,23784.0
2010-09-09,25.78,25.78,25.635,25.715,30655.0
2010-09-10,25.735,25.81,25.605,25.615,18259.0
2010-09-13,25.895,26.0,25.885,25.96,98561.0
2010-09-14,26.1,26.15,26.03,26.03,131173.0
2010-09-15,26.055,26.24,26.055,26.2,42562.0
2010-09-16,26.35,26.35,25.905,25.905,33502.0
2010-09-17,26.07,26.12,25.995,26.12,18678.0
2010-09-20,26.295,26.295,25.905,26.01,80789.0
2010-09-21,26.255,26.255,25.965,25.965,65902.0
2010-09-22,26.06,26.085,26.0,26.075,62128.0
2010-09-23,25.93,26.06,25.93,26.06,13922.0
2010-09-24,26.075,26.075,25.79,25.945,40101.0
2010-09-27,26.24,26.325,26.23,26.325,42724.0
2010-09-28,26.165,26.355,26.165,26.3,37173.0
2010-09-29,26.425,26.445,26.15,26.175,19133.0
2010-09-30,28.84,28.84,25.83,25.84,68943.0
2010-10-01,26.31,26.525,25.825,25.88,74811.0
2010-10-04,26.095,26.265,26.095,26.205,88137.0
2010-10-05,25.955,26.135,25.835,26.06,97659.0
2010-10-06,26.355,26.525,26.335,26.525,62304.0
2010-10-07,26.505,26.565,26.435,26.555,25643.0
2010-10-08,26.42,26.54,26.41,26.485,44123.0
2010-10-11,26.525,26.665,26.525,26.565,97964.0
2010-10-12,26.49,26.5,26.135,26.135,102205.0
2010-10-13,26.375,26.375,26.155,26.175,56453.0
2010-10-14,26.49,26.595,26.465,26.59,45899.0
2010-10-15,26.48,26.565,26.38,26.525,30896.0
2010-10-18,26.525,26.525,26.295,26.335,31908.0
2010-10-19,26.425,26.47,26.34,26.34,64230.0
2010-10-20,26.31,26.31,25.915,26.175,60178.0
2010-10-21,26.725,26.725,26.175,26.24,12088.0
2010-10-22,26.17,26.275,26.165,26.275,49300.0
2010-10-25,26.11,26.69,26.11,26.68,40063.0
2010-10-26,26.605,26.63,26.53,26.55,32280.0
2010-10-27,26.56,26.58,26.255,26.31,45864.0
2010-10-28,26.51,26.585,26.51,26.53,5770.0
2010-10-29,26.505,26.55,26.365,26.4,55970.0
2010-11-01,26.575,26.63,26.555,26.605,4130.0
2010-11-02,26.52,26.595,26.52,26.595,32705.0
2010-11-03,26.72,26.8,26.615,26.745,10755.0
2010-11-04,26.975,27.03,26.895,27.0,61468.0
2010-11-05,27.34,27.34,27.19,27.25,32280.0
2010-11-08,27.625,27.625,27.165,27.165,46735.0
2010-11-09,27.14,27.145,26.925,26.965,24209.0
2010-11-10,27.055,27.055,26.66,26.735,37229.0
2010-11-11,26.77,26.94,26.77,26.91,43438.0
2010-11-12,26.785,26.96,26.695,26.72,26262.0
2010-11-15,26.695,26.855,26.675,26.7,46146.0
2010-11-16,26.745,26.79,26.63,26.77,46608.0
2010-11-17,26.35,26.415,26.33,26.35,47204.0
2010-11-18,26.48,26.48,26.255,26.34,7336.0
2010-11-19,26.63,26.63,26.305,26.35,39186.0
2010-11-22,26.49,26.57,26.43,26.43,14060.0
2010-11-23,26.33,26.37,26.13,26.16,16382.0
2010-11-24,25.87,26.125,25.87,26.125,25905.0
2010-11-25,26.24,26.255,26.145,26.175,24465.0
2010-11-26,26.25,26.285,26.2,26.22,21240.0
2010-11-29,26.15,26.345,25.98,26.345,57529.0
2010-11-30,26.26,26.3,26.13,26.175,34540.0
2010-12-01,26.08,26.13,25.99,26.13,14886.0
2010-12-02,26.49,26.705,26.465,26.675,35105.0
2010-12-03,26.88,26.88,26.715,26.75,29952.0
2010-12-06,26.84,26.84,26.71,26.71,4272.0
2010-12-07,26.83,26.99,26.775,26.99,34537.0
2010-12-08,26.815,26.91,26.775,26.805,10014.0
2010-12-09,27.095,27.095,26.86,27.025,49925.0
2010-12-10,27.01,27.045,26.965,27.01,8938.0
2010-12-13,27.185,27.205,27.095,27.095,3936.0
2010-12-14,27.38,27.4,27.115,27.16,19574.0
2010-12-15,27.095,27.255,27.095,27.135,4193.0
2010-12-16,27.125,27.265,27.1,27.265,26964.0
2010-12-17,27.405,27.405,27.11,27.11,13243.0
2010-12-20,27.165,27.23,27.02,27.02,27352.0
2010-12-21,27.13,27.23,27.09,27.2,54949.0
2010-12-22,27.2,27.275,27.185,27.23,15157.0
2010-12-23,27.84,27.84,27.31,27.375,60173.0
2010-12-24,27.38,27.38,27.22,27.22,6607.0
2010-12-29,27.23,27.315,27.165,27.195,4145.0
2010-12-30,27.34,27.405,27.33,27.365,3632.0
2010-12-31,26.795,27.32,26.795,27.21,3472.0
2011-01-04,27.695,27.695,27.115,27.115,57101.0
2011-01-05,27.285,27.285,26.98,27.03,11953.0
2011-01-06,27.045,27.085,26.95,27.085,18769.0
2011-01-07,27.045,27.045,26.905,26.95,14393.0
2011-01-10,26.91,27.015,26.825,26.985,8847.0
2011-01-11,26.905,27.025,26.905,27.01,10194.0
2011-01-12,27.04,27.075,26.995,27.075,25770.0
2011-01-13,27.32,27.515,27.32,27.515,8679.0
2011-01-14,27.515,27.535,27.445,27.535,3572.0
2011-01-17,27.535,27.535,27.27,27.3,53928.0
2011-01-18,27.345,27.495,27.33,27.475,14187.0
2011-01-19,27.52,27.75,27.52,27.75,5231.0
2011-01-20,27.57,27.585,27.44,27.44,3779.0
2011-01-21,27.475,27.5,27.185,27.28,26511.0
2011-01-24,27.615,27.615,27.27,27.485,4595.0
2011-01-25,27.535,27.665,27.48,27.545,16346.0
2011-01-27,27.445,27.575,27.445,27.555,19605.0
2011-01-28,27.525,27.53,27.265,27.28,3692.0
2011-01-31,27.175,27.225,27.055,27.225,13407.0
2011-02-01,27.3,27.31,27.245,27.265,3616.0
2011-02-02,27.445,27.535,27.445,27.445,785.0
2011-02-03,27.45,27.61,27.445,27.565,7706.0
2011-02-04,27.755,27.89,27.755,27.865,27223.0
2011-02-07,27.935,27.935,27.835,27.9,26182.0
2011-02-08,27.995,28.07,27.985,28.035,20332.0
2011-02-09,28.25,28.27,28.11,28.12,12994.0
2011-02-10,28.135,28.19,28.11,28.19,22323.0
2011-02-11,28.195,28.195,28.01,28.01,9391.0
2011-02-14,28.225,28.335,28.225,28.28,57202.0
2011-02-15,28.36,28.36,28.275,28.31,7093.0
2011-02-16,28.29,28.36,28.275,28.34,16876.0
2011-02-17,29.755,29.755,28.345,28.395,8340.0
2011-02-18,28.395,28.44,28.325,28.37,17055.0
2011-02-21,29.005,29.005,28.145,28.19,39145.0
2011-02-22,28.16,28.225,27.96,27.985,77880.0
2011-02-23,27.86,27.95,27.86,27.895,41032.0
2011-02-24,27.89,27.89,27.67,27.795,29777.0
2011-02-25,27.89,27.915,27.665,27.83,51959.0
2011-02-28,27.86,27.86,27.79,27.82,12196.0
2011-03-01,28.04,28.04,27.885,27.885,8944.0
2011-03-02,27.665,27.74,27.6,27.715,8273.0
2011-03-03,27.755,27.79,27.71,27.775,36614.0
2011-03-04,28.025,28.15,27.99,28.15,56631.0
2011-03-07,28.11,28.11,27.745,27.845,46390.0
2011-03-08,27.71,27.905,27.49,27.905,22544.0
2011-03-09,27.82,27.82,27.57,27.61,22278.0
2011-03-10,27.62,27.625,27.25,27.28,15034.0
2011-03-11,26.975,27.05,26.78,26.905,73493.0
2011-03-14,26.795,26.795,26.475,26.785,38813.0
2011-03-15,26.75,26.75,25.94,26.2,46331.0
2011-03-16,26.09,26.56,26.09,26.38,18887.0
2011-03-17,26.305,26.37,25.97,26.37,8883.0
2011-03-18,26.505,26.855,26.46,26.77,5626.0
2011-03-21,26.905,26.99,26.7,26.94,14767.0
2011-03-22,27.285,27.285,26.975,26.99,25127.0
2011-03-23,27.085,27.1,26.895,26.895,8567.0
2011-03-24,27.195,27.275,27.15,27.275,22411.0
2011-03-25,27.52,27.665,27.46,27.54,11964.0
2011-03-28,27.505,27.52,27.405,27.445,20408.0
2011-03-29,27.445,27.63,27.435,27.63,6540.0
2011-03-30,27.75,28.015,27.75,27.935,10149.0
2011-03-31,28.02,28.11,27.97,28.11,9880.0
2011-04-01,28.16,28.35,28.11,28.285,17338.0
2011-04-04,28.395,28.505,28.325,28.42,45506.0
2011-04-05,28.505,28.51,28.46,28.475,4798.0
2011-04-06,28.475,28.535,28.385,28.385,9207.0
2011-04-07,28.64,28.695,28.5,28.55,18983.0
2011-04-08,28.61,28.735,28.545,28.68,18097.0
2011-04-11,28.78,28.925,28.76,28.895,10498.0
2011-04-12,28.835,28.835,28.48,28.48,6584.0
2011-04-13,28.25,28.57,28.205,28.515,8336.0
2011-04-14,28.425,28.5,28.3,28.41,5329.0
2011-04-15,28.385,28.41,28.205,28.205,15141.0
2011-04-18,28.265,28.365,28.155,28.265,12477.0
2011-04-19,27.97,27.97,27.85,27.87,16639.0
2011-04-20,28.035,28.24,28.035,28.205,3934.0
2011-04-21,28.61,28.61,28.45,28.5,3013.0
2011-04-27,28.62,28.655,28.335,28.335,5592.0
2011-04-28,28.455,28.53,28.375,28.375,8236.0
2011-04-29,28.385,28.385,27.865,28.035,23099.0
2011-05-02,28.025,28.115,27.765,28.115,8964.0
2011-05-03,28.115,28.16,27.77,27.95,71890.0
2011-05-04,27.765,27.78,27.495,27.62,5124.0
2011-05-05,27.485,27.71,27.37,27.71,14102.0
2011-05-06,27.71,27.71,27.51,27.64,8099.0
2011-05-09,27.845,27.91,27.715,27.715,3943.0
2011-05-10,27.935,27.935,27.485,27.485,10706.0
2011-05-11,27.485,27.75,27.485,27.745,4641.0
2011-05-12,27.565,27.565,27.455,27.455,18431.0
2011-05-13,27.48,27.595,27.215,27.395,80815.0
2011-05-16,27.175,27.18,27.09,27.135,13927.0
2011-05-17,27.145,27.275,27.125,27.27,17622.0
2011-05-18,27.185,27.415,27.08,27.35,51655.0
2011-05-19,27.53,27.74,27.53,27.685,2217.0
2011-05-20,27.62,27.635,27.6,27.61,4442.0
2011-05-23,27.61,27.61,27.09,27.095,31122.0
2011-05-24,27.03,27.045,26.82,27.005,14807.0
2011-05-25,26.94,26.96,26.675,26.675,17820.0
2011-05-26,26.92,27.135,26.92,27.135,15370.0
2011-05-27,27.145,27.325,27.12,27.24,2434.0
2011-05-30,27.28,27.3,27.165,27.22,3280.0
2011-05-31,27.325,27.485,27.31,27.465,13507.0
2011-06-01,27.455,27.55,27.415,27.55,7340.0
2011-06-02,27.01,27.03,26.84,26.86,12091.0
2011-06-03,26.97,26.97,26.765,26.765,10986.0
2011-06-06,26.9,26.9,26.605,26.65,25768.0
2011-06-07,26.625,27.53,26.495,26.715,14003.0
2011-06-08,27.435,27.435,26.405,26.51,23240.0
2011-06-09,26.445,26.605,26.385,26.57,14927.0
2011-06-10,26.755,26.81,26.62,26.62,20087.0
2011-06-14,26.81,26.81,26.36,26.745,40053.0
2011-06-15,26.74,26.75,26.585,26.715,2826.0
2011-06-16,26.4,26.405,26.135,26.135,16440.0
2011-06-17,26.27,26.41,26.095,26.145,22591.0
2011-06-20,26.395,26.42,26.015,26.015,11218.0
2011-06-21,26.25,26.305,26.195,26.275,5136.0
2011-06-22,26.62,26.62,26.495,26.495,4450.0
2011-06-23,26.495,26.495,26.29,26.29,6274.0
2011-06-24,26.29,26.425,26.29,26.385,5942.0
2011-06-27,26.36,26.36,26.015,26.05,8244.0
2011-06-28,26.265,26.28,26.08,26.135,11144.0
2011-06-29,26.46,26.47,26.36,26.43,11090.0
2011-06-30,26.58,26.9,26.58,26.88,10885.0
2011-07-01,27.07,27.07,26.775,26.875,9029.0
2011-07-04,27.23,27.23,26.94,26.94,3909.0
2011-07-05,27.05,27.07,26.89,26.925,8890.0
2011-07-06,26.84,26.98,26.82,26.98,22512.0
2011-07-07,26.865,26.995,26.83,26.96,15939.0
2011-07-08,27.23,27.23,27.085,27.23,23354.0
2011-07-11,26.93,26.98,26.79,26.81,6559.0
2011-07-12,26.82,26.82,26.25,26.34,35183.0
2011-07-13,26.37,26.495,26.26,26.47,22886.0
2011-07-14,26.32,26.46,26.17,26.22,20151.0
2011-07-15,26.185,26.205,26.095,26.135,27100.0
2011-07-18,26.225,26.225,26.085,26.185,65294.0
2011-07-19,26.32,26.32,26.04,26.155,39844.0
2011-07-20,26.53,26.61,26.52,26.575,23051.0
2011-07-21,26.71,26.775,26.675,26.695,7205.0
2011-07-22,26.955,27.005,26.685,26.96,5132.0
2011-07-25,26.98,26.98,26.54,26.54,33460.0
2011-07-26,26.715,26.815,26.665,26.785,92464.0
2011-07-27,26.685,26.715,26.595,26.595,10557.0
2011-07-28,26.595,26.595,26.145,26.175,38059.0
2011-07-29,26.14,26.14,25.875,25.93,70640.0
2011-08-01,26.32,26.44,25.88,26.36,117217.0
2011-08-02,26.42,26.42,25.97,26.01,80006.0
2011-08-03,25.62,25.62,25.385,25.44,17044.0
2011-08-04,25.685,25.685,25.12,25.12,20626.0
2011-08-05,24.19,24.23,23.92,24.135,57080.0
2011-08-08,23.465,24.055,23.155,23.33,85545.0
2011-08-09,22.64,23.67,22.05,23.47,145596.0
2011-08-10,24.28,24.375,24.11,24.295,86137.0
2011-08-11,23.745,24.375,23.745,24.28,18765.0
2011-08-12,24.585,24.64,24.39,24.405,17819.0
2011-08-15,24.845,25.09,24.845,25.09,13391.0
2011-08-16,25.28,25.28,24.935,24.94,15923.0
2011-08-17,25.015,25.34,25.015,25.34,4370.0
2011-08-18,25.16,25.175,24.95,24.975,6248.0
2011-08-19,24.37,24.4,24.1,24.14,31581.0
2011-08-22,24.14,24.505,24.045,24.09,87768.0
2011-08-23,24.235,24.49,24.235,24.49,13388.0
2011-08-24,24.96,24.965,24.595,24.67,13256.0
2011-08-25,24.935,24.935,24.795,24.795,9012.0
2011-08-26,24.88,24.945,24.795,24.835,11848.0
2011-08-29,25.045,25.325,25.01,25.325,6702.0
2011-08-30,25.64,25.64,25.195,25.25,61890.0
2011-08-31,25.24,25.29,25.17,25.29,14533.0
2011-09-01,25.56,25.705,25.525,25.525,18538.0
2011-09-02,25.305,25.325,25.005,25.095,25275.0
2011-09-05,24.87,24.96,24.55,24.575,15123.0
2011-09-06,24.21,24.96,24.18,24.96,11752.0
2011-09-07,24.56,24.81,24.505,24.81,7333.0
2011-09-08,24.87,25.02,24.705,24.78,42103.0
2011-09-09,24.75,25.105,24.75,24.915,9711.0
2011-09-12,24.23,24.28,24.02,24.02,13119.0
2011-09-13,24.21,24.325,24.135,24.235,112920.0
2011-09-14,24.335,24.44,23.765,23.775,276189.0
2011-09-15,24.325,24.415,24.02,24.085,22392.0
2011-09-16,24.605,24.7,24.575,24.67,120359.0
2011-09-19,24.515,24.515,24.175,24.275,69518.0
2011-09-20,24.145,24.21,24.005,24.095,38449.0
2011-09-21,24.165,24.175,23.955,24.175,62545.0
2011-09-22,24.46,24.46,23.505,23.615,287902.0
2011-09-23,23.735,23.735,22.695,23.205,475555.0
2011-09-26,23.325,23.35,22.955,22.955,36515.0
2011-09-27,23.52,23.815,23.46,23.815,33739.0
2011-09-28,23.965,24.015,23.865,23.965,19603.0
2011-09-29,23.6,23.76,23.58,23.76,14280.0
2011-09-30,23.805,23.915,23.635,23.8,15374.0
2011-10-03,24.07,24.07,23.125,23.215,14620.0
2011-10-04,23.215,23.295,22.93,23.295,87274.0
2011-10-05,23.54,23.68,23.245,23.39,6927.0
2011-10-06,23.625,24.21,23.625,24.21,14358.0
2011-10-07,24.56,24.935,24.56,24.845,14015.0
2011-10-10,24.895,25.15,24.895,25.015,6770.0
2011-10-11,25.3,25.485,25.13,25.225,31810.0
2011-10-12,25.035,25.14,24.905,25.14,8479.0
2011-10-13,25.375,25.375,25.215,25.345,7777.0
2011-10-14,25.235,25.235,25.06,25.185,16321.0
2011-10-17,25.44,25.58,25.44,25.58,6060.0
2011-10-18,25.17,25.19,24.965,24.965,35698.0
2011-10-19,25.195,25.195,25.095,25.19,22394.0
2011-10-20,25.255,25.255,24.74,24.755,30998.0
2011-10-21,25.02,25.035,24.69,24.71,10896.0
2011-10-24,25.015,25.455,25.015,25.455,14635.0
2011-10-25,25.875,25.875,25.155,25.24,52657.0
2011-10-26,25.135,25.4,25.135,25.32,12304.0
2011-10-27,25.37,25.94,25.37,25.93,12026.0
2011-10-28,27.15,27.15,25.93,25.93,21429.0
2011-10-31,25.95,25.995,25.78,25.78,20272.0
2011-11-01,25.425,25.425,25.28,25.395,8120.0
2011-11-02,24.79,25.135,24.73,25.03,67920.0
2011-11-03,25.02,25.135,24.775,24.93,57700.0
2011-11-04,25.515,25.585,25.455,25.54,49903.0
2011-11-07,25.61,25.61,25.47,25.575,28162.0
2011-11-08,25.68,25.76,25.62,25.715,4714.0
2011-11-09,25.95,26.135,25.95,26.04,15859.0
2011-11-10,25.02,25.44,25.02,25.44,80361.0
2011-11-11,25.63,25.75,25.505,25.72,16617.0
2011-11-14,26.215,26.215,25.94,25.94,18575.0
2011-11-15,25.84,25.84,25.72,25.72,14365.0
2011-11-16,25.865,25.865,25.585,25.595,8381.0
2011-11-17,25.485,25.645,25.48,25.605,3611.0
2011-11-18,25.26,25.26,25.09,25.145,10766.0
2011-11-21,25.07,25.105,24.915,25.05,43817.0
2011-11-22,24.79,24.905,24.65,24.82,3601.0
2011-11-23,24.56,24.785,24.415,24.415,30659.0
2011-11-24,24.205,24.475,24.19,24.395,20571.0
2011-11-25,23.18,24.13,23.18,23.91,46027.0
2011-11-28,24.425,24.51,24.25,24.255,8287.0
2011-11-29,24.535,24.56,24.32,24.545,22754.0
2011-11-30,24.56,24.775,24.56,24.695,33784.0
2011-12-01,25.025,25.53,25.025,25.425,11552.0
2011-12-02,25.5,25.715,25.435,25.715,42798.0
2011-12-05,25.95,26.09,25.905,26.02,20298.0
2011-12-06,26.005,26.005,25.67,25.685,5194.0
2011-12-07,25.94,25.94,25.775,25.775,18256.0
2011-12-08,25.775,25.79,25.695,25.79,10983.0
2011-12-09,25.355,25.495,25.16,25.37,77889.0
2011-12-12,25.675,25.69,25.54,25.58,6929.0
2011-12-13,25.485,25.485,25.165,25.265,21782.0
2011-12-14,25.325,25.325,25.075,25.215,18730.0
2011-12-15,25.275,25.275,24.75,24.91,23844.0
2011-12-16,25.005,25.095,24.955,25.095,16377.0
2011-12-19,24.76,24.76,24.395,24.43,18234.0
2011-12-20,24.28,24.465,24.28,24.415,17343.0
2011-12-21,24.885,24.95,24.805,24.885,15875.0
2011-12-22,24.73,24.73,24.605,24.605,9270.0
2011-12-23,24.91,24.91,24.84,24.87,1833.0
2011-12-28,24.93,24.93,24.605,24.63,2143.0
2011-12-29,24.445,24.45,24.35,24.44,5358.0
2011-12-30,24.585,24.605,24.405,24.405,4290.0
2012-01-03,24.945,25.115,24.75,24.84,11335.0
2012-01-04,25.21,25.425,25.21,25.345,4089.0
2012-01-05,25.04,25.095,25.04,25.065,897.0
2012-01-06,25.06,25.065,24.87,24.87,8380.0
2012-01-09,24.995,24.995,24.795,24.84,8011.0
2012-01-10,24.88,25.145,24.88,25.145,6051.0
2012-01-11,25.345,25.42,25.345,25.355,7105.0
2012-01-12,25.395,25.395,25.235,25.275,7778.0
2012-01-13,25.425,25.455,25.385,25.405,5454.0
2012-01-16,25.175,25.175,25.075,25.135,5272.0
2012-01-17,25.32,25.525,25.285,25.505,19843.0
2012-01-18,25.47,25.59,25.47,25.545,10726.0
2012-01-19,25.72,25.72,25.575,25.575,9461.0
2012-01-20,25.68,25.705,25.55,25.66,10075.0
2012-01-23,25.65,25.65,25.605,25.605,2274.0
2012-01-24,25.7,25.735,25.575,25.575,9707.0
2012-01-25,25.72,25.855,25.65,25.8,40377.0
2012-01-27,26.0,26.105,25.935,25.935,8567.0
2012-01-30,26.05,26.05,25.805,25.88,1501.0
2012-01-31,25.88,25.92,25.85,25.885,3693.0
2012-02-01,25.8,25.8,25.585,25.585,9459.0
2012-02-02,25.815,25.93,25.81,25.86,9817.0
2012-02-03,25.86,25.895,25.74,25.785,4068.0
2012-02-06,26.08,26.125,25.995,26.02,14940.0
2012-02-07,26.0,26.095,25.92,25.92,8379.0
2012-02-08,25.98,26.0,25.905,26.0,9299.0
2012-02-09,26.0,26.0,25.795,25.915,7360.0
2012-02-10,25.985,25.985,25.735,25.735,11638.0
2012-02-13,25.79,25.98,25.775,25.975,2711.0
2012-02-14,25.895,25.95,25.695,25.695,8376.0
2012-02-15,25.72,25.805,25.67,25.74,7445.0
2012-02-16,25.43,25.515,25.295,25.34,7221.0
2012-02-17,25.565,25.565,25.42,25.46,5748.0
2012-02-20,25.67,25.87,25.67,25.855,5954.0
2012-02-21,25.905,26.155,25.895,26.145,46407.0
2012-02-22,26.125,26.225,26.05,26.22,23926.0
2012-02-23,26.125,26.125,26.0,26.095,5253.0
2012-02-24,26.145,26.225,26.145,26.225,4413.0
2012-02-27,26.215,26.285,26.11,26.11,13655.0
2012-02-28,26.145,26.18,26.05,26.115,6524.0
2012-02-29,26.24,26.445,26.24,26.39,12725.0
2012-03-01,26.095,26.185,26.045,26.14,7106.0
2012-03-02,26.245,26.245,26.17,26.2,2562.0
2012-03-05,26.25,26.25,26.085,26.14,16047.0
2012-03-06,25.995,26.08,25.815,25.815,16379.0
2012-03-07,25.505,25.605,25.49,25.505,8991.0
2012-03-08,25.575,25.625,25.425,25.545,6547.0
2012-03-09,25.735,25.815,25.71,25.755,11655.0
2012-03-12,25.765,25.845,25.765,25.785,9648.0
2012-03-13,25.87,26.095,25.87,26.09,8169.0
2012-03-14,26.22,26.355,26.22,26.345,5983.0
2012-03-15,26.245,26.275,26.2,26.275,66810.0
2012-03-16,26.14,26.31,26.14,26.265,11453.0
2012-03-19,26.335,26.445,26.335,26.425,5427.0
2012-03-20,26.29,26.355,26.23,26.27,18618.0
2012-03-21,26.16,26.24,26.085,26.225,13825.0
2012-03-22,26.145,26.295,26.145,26.295,7457.0
2012-03-23,26.095,26.255,26.095,26.24,3090.0
2012-03-26,26.33,26.33,26.275,26.275,25624.0
2012-03-27,26.44,26.49,26.355,26.375,17508.0
2012-03-28,26.495,26.705,26.485,26.685,10609.0
2012-03-29,26.665,26.725,26.665,26.685,4321.0
2012-03-30,26.665,26.795,26.665,26.69,4438.0
2012-04-02,26.97,27.01,26.7,26.715,16347.0
2012-04-03,26.745,26.825,26.72,26.72,6214.0
2012-04-04,26.605,26.75,26.605,26.72,2285.0
2012-04-05,26.63,26.63,26.455,26.585,3365.0
2012-04-10,26.465,26.465,26.355,26.415,8984.0
2012-04-11,26.32,26.32,26.185,26.185,10942.0
2012-04-12,26.56,26.56,26.24,26.32,13444.0
2012-04-13,26.675,26.675,26.545,26.605,3611.0
2012-04-16,26.5,26.52,26.475,26.5,2893.0
2012-04-17,26.58,26.605,26.44,26.44,7444.0
2012-04-18,26.76,26.8,26.725,26.775,3827.0
2012-04-19,26.845,26.91,26.845,26.87,99597.0
2012-04-20,26.89,26.89,26.825,26.845,7690.0
2012-04-23,26.84,27.055,26.795,26.82,6575.0
2012-04-24,26.75,26.89,26.75,26.835,21501.0
2012-04-26,27.06,27.06,26.91,26.91,3032.0
2012-04-27,26.985,26.995,26.855,26.87,5538.0
2012-04-30,26.99,27.065,26.965,27.05,6489.0
2012-05-01,27.205,27.35,27.205,27.29,26909.0
2012-05-02,27.31,27.32,27.235,27.32,13520.0
2012-05-03,27.355,27.355,27.23,27.245,11187.0
2012-05-04,27.275,27.275,27.02,27.03,7996.0
2012-05-07,26.67,26.71,26.48,26.48,8232.0
2012-05-08,26.57,26.585,26.495,26.5,23036.0
2012-05-09,26.355,26.4,26.21,26.27,3379.0
2012-05-10,26.39,26.41,26.33,26.36,77642.0
2012-05-11,26.495,26.495,26.335,26.365,11693.0
2012-05-14,26.465,26.56,26.465,26.515,25934.0
2012-05-15,26.515,26.515,26.265,26.345,3969.0
2012-05-16,26.175,26.56,25.745,25.79,5464.0
2012-05-17,25.765,25.815,25.52,25.69,5790.0
2012-05-18,25.65,25.65,24.885,24.98,60034.0
2012-05-21,25.18,25.18,24.98,25.18,5579.0
2012-05-22,25.37,25.46,25.265,25.46,11164.0
2012-05-23,25.36,25.36,25.125,25.135,4570.0
2012-05-24,25.255,25.255,25.005,25.075,3484.0
2012-05-25,25.075,25.12,24.885,24.885,18964.0
2012-05-28,25.05,25.145,25.01,25.095,3763.0
2012-05-29,25.14,25.45,25.01,25.405,14712.0
2012-05-30,25.745,25.745,25.16,25.285,8664.0
2012-05-31,25.285,25.285,25.035,25.205,5112.0
2012-06-01,25.125,25.185,25.04,25.15,9523.0
2012-06-04,25.84,25.84,24.67,24.74,19954.0
2012-06-05,24.79,25.02,24.79,24.98,5472.0
2012-06-06,25.095,25.095,25.095,25.095,0.0
2012-06-07,25.36,25.84,25.36,25.39,13329.0
2012-06-08,25.39,25.415,25.105,25.17,7584.0
2012-06-12,25.17,25.255,25.125,25.215,6813.0
2012-06-13,25.36,25.36,25.085,25.095,6846.0
2012-06-14,26.32,26.32,24.91,25.03,14377.0
2012-06-15,25.115,25.14,25.035,25.085,7464.0
2012-06-18,25.47,25.63,25.47,25.57,66498.0
2012-06-19,25.41,25.545,25.38,25.5,5532.0
2012-06-20,25.685,25.685,25.545,25.55,14061.0
2012-06-21,25.375,25.53,25.28,25.28,10043.0
2012-06-22,25.115,25.115,24.99,25.02,40306.0
2012-06-25,25.005,25.005,24.76,24.94,20481.0
2012-06-26,24.94,24.94,24.815,24.85,13649.0
2012-06-27,24.91,25.06,24.87,25.05,8991.0
2012-06-28,25.2,25.25,25.04,25.04,14258.0
2012-06-29,25.045,25.5,25.0,25.42,8014.0
2012-07-02,25.61,25.705,25.61,25.705,462.0
2012-07-03,25.7,25.705,25.6,25.6,24816.0
2012-07-04,25.865,25.925,25.835,25.89,9995.0
2012-07-05,25.925,25.96,25.86,25.885,7905.0
2012-07-06,25.795,25.885,25.765,25.885,4072.0
2012-07-09,25.885,25.885,25.575,25.63,3466.0
2012-07-10,25.66,25.69,25.425,25.49,5552.0
2012-07-11,25.505,25.505,25.5,25.5,200.0
2012-07-12,25.505,25.525,25.24,25.24,8688.0
2012-07-13,25.315,25.49,25.31,25.415,5631.0
2012-07-16,25.65,25.665,25.49,25.52,6546.0
2012-07-17,25.505,25.81,25.505,25.81,1574.0
2012-07-18,25.795,25.795,25.635,25.635,500.0
2012-07-19,25.82,26.025,25.82,26.025,7638.0
2012-07-20,26.075,26.185,26.075,26.135,10897.0
2012-07-23,25.855,25.855,25.64,25.69,7324.0
2012-07-24,25.705,25.705,25.52,25.7,25798.0
2012-07-25,25.5,25.625,25.36,25.625,21358.0
2012-07-26,25.625,25.78,25.625,25.75,8514.0
2012-07-27,25.885,26.095,25.885,26.095,12616.0
2012-07-30,26.405,26.46,26.335,26.355,4304.0
2012-07-31,26.38,26.62,26.38,26.57,9232.0
2012-08-01,26.425,26.515,26.36,26.485,7523.0
2012-08-02,26.5,26.57,26.405,26.515,6314.0
2012-08-03,26.395,26.395,26.17,26.17,12943.0
2012-08-06,26.6,26.605,26.5,26.55,9202.0
2012-08-07,26.52,26.66,26.52,26.66,936.0
2012-08-08,26.715,26.85,26.675,26.81,7045.0
2012-08-09,26.855,26.86,26.745,26.815,17481.0
2012-08-10,26.785,26.785,26.6,26.645,3213.0
2012-08-13,26.77,26.77,26.67,26.67,5542.0
2012-08-14,26.62,26.65,26.62,26.65,350.0
2012-08-15,26.375,26.84,26.375,26.84,10326.0
2012-08-16,26.62,26.875,26.62,26.83,12908.0
2012-08-17,27.075,27.075,27.075,27.075,0.0
2012-08-20,27.17,27.33,27.165,27.305,12700.0
2012-08-21,27.32,27.515,27.26,27.445,10541.0
2012-08-22,27.42,27.42,27.31,27.39,9999.0
2012-08-23,27.59,27.83,27.455,27.455,2104.0
2012-08-24,27.345,27.345,27.155,27.245,8272.0
2012-08-27,27.405,27.42,27.225,27.225,16281.0
2012-08-28,27.345,27.345,27.22,27.305,8180.0
2012-08-29,27.26,27.315,27.26,27.315,621.0
2012-08-30,27.03,27.03,27.03,27.03,0.0
2012-08-31,27.08,27.105,27.005,27.105,6387.0
2012-09-03,27.105,27.26,26.995,27.225,12741.0
2012-09-04,27.245,27.245,27.085,27.085,1311.0
2012-09-05,26.855,26.925,26.81,26.91,10501.0
2012-09-06,27.135,27.185,27.12,27.12,4039.0
2012-09-07,27.405,27.405,27.195,27.25,3730.0
2012-09-10,27.485,27.485,27.22,27.31,12024.0
2012-09-11,27.25,27.295,27.165,27.26,6265.0
2012-09-12,27.345,27.49,27.345,27.49,8114.0
2012-09-13,27.49,27.49,27.335,27.345,3405.0
2012-09-14,27.59,27.735,27.59,27.66,23071.0
2012-09-17,27.8,27.815,27.685,27.76,5205.0
2012-09-18,27.685,27.76,27.62,27.725,11741.0
2012-09-19,27.7,27.845,27.67,27.845,13156.0
2012-09-20,27.74,27.805,27.71,27.745,3344.0
2012-09-21,27.83,27.83,27.76,27.785,4040.0
2012-09-24,27.78,27.78,27.61,27.65,7152.0
2012-09-25,27.58,27.62,27.54,27.54,3839.0
2012-09-26,27.515,27.515,27.44,27.49,7167.0
2012-09-27,27.54,27.585,27.37,27.585,5163.0
2012-09-28,27.59,28.39,27.555,28.39,8371.0
2012-10-01,27.745,27.745,27.62,27.68,1220.0
2012-10-02,28.05,28.145,27.83,28.005,4039.0
2012-10-03,28.145,28.22,28.075,28.13,5500.0
2012-10-04,28.165,28.235,28.12,28.235,22606.0
2012-10-05,28.375,28.465,28.36,28.465,5312.0
2012-10-08,28.46,28.485,28.375,28.38,7793.0
2012-10-09,28.42,28.585,28.42,28.505,9637.0
2012-10-10,28.42,28.47,28.395,28.46,7651.0
2012-10-11,28.32,28.455,28.295,28.455,5046.0
2012-10-12,28.54,28.54,28.425,28.445,9525.0
2012-10-15,28.4,28.465,28.365,28.4,7662.0
2012-10-16,28.545,28.61,28.47,28.485,13311.0
2012-10-17,28.91,28.91,28.635,28.73,7118.0
2012-10-18,28.915,29.02,28.74,28.975,5622.0
2012-10-19,28.81,28.94,28.755,28.94,2245.0
2012-10-22,28.665,28.775,28.66,28.76,17611.0
2012-10-23,28.77,28.92,28.77,28.825,6500.0
2012-10-24,28.665,28.665,28.54,28.605,13886.0
2012-10-25,28.54,28.63,28.54,28.61,3892.0
2012-10-26,28.595,28.635,28.34,28.53,8479.0
2012-10-29,28.565,28.565,28.39,28.425,13376.0
2012-10-30,28.665,28.665,28.325,28.45,11707.0
2012-10-31,28.51,28.645,28.51,28.64,12358.0
2012-11-01,28.64,28.64,28.295,28.295,8911.0
2012-11-02,28.615,28.615,28.27,28.285,9358.0
2012-11-05,28.27,28.295,28.12,28.28,6195.0
2012-11-06,28.28,28.44,28.28,28.415,5541.0
2012-11-07,28.47,28.495,28.44,28.46,3100.0
2012-11-08,28.61,28.61,28.32,28.44,5343.0
2012-11-09,28.31,28.46,28.31,28.425,4923.0
2012-11-12,28.37,28.46,28.315,28.43,6335.0
2012-11-13,28.42,28.42,27.99,27.99,12577.0
2012-11-14,28.05,28.05,27.895,28.025,7049.0
2012-11-15,28.17,28.17,27.635,27.725,12764.0
2012-11-16,27.675,27.725,27.665,27.675,1626.0
2012-11-19,27.81,27.825,27.695,27.775,16058.0
2012-11-20,27.78,27.99,27.78,27.99,4507.0
2012-11-21,27.885,27.98,27.45,27.875,37894.0
2012-11-22,28.235,28.255,28.06,28.195,8465.0
2012-11-23,28.17,28.315,28.07,28.12,11098.0
2012-11-26,28.215,28.215,28.155,28.19,6144.0
2012-11-27,28.23,28.44,28.19,28.36,5388.0
2012-11-28,28.315,28.35,28.265,28.315,4895.0
2012-11-29,28.4,28.505,28.4,28.505,107401.0
2012-11-30,28.615,28.755,28.615,28.755,10195.0
2012-12-03,28.865,28.915,28.77,28.865,10153.0
2012-12-04,28.79,28.885,28.725,28.745,10360.0
2012-12-05,28.74,28.805,28.72,28.805,5502.0
2012-12-06,29.055,29.055,28.72,28.78,5162.0
2012-12-07,28.91,29.155,28.91,29.155,14499.0
2012-12-10,29.02,29.1,29.02,29.03,8265.0
2012-12-11,28.845,29.185,28.845,29.16,14311.0
2012-12-12,29.235,29.325,29.23,29.25,18476.0
2012-12-13,29.395,29.395,29.17,29.215,12428.0
2012-12-14,29.22,29.295,29.215,29.27,24479.0
2012-12-17,29.27,29.27,29.16,29.195,1406.0
2012-12-18,29.32,29.38,29.3,29.355,6627.0
2012-12-19,29.48,29.48,29.35,29.375,10704.0
2012-12-20,29.48,29.59,29.39,29.485,9638.0
2012-12-21,29.67,29.73,29.43,29.49,37688.0
2012-12-24,29.815,29.815,29.565,29.565,6143.0
2012-12-27,29.575,29.69,29.565,29.69,5254.0
2012-12-28,29.76,29.875,29.76,29.83,3428.0
2012-12-31,29.78,30.135,29.7,29.7,5455.0
2013-01-02,30.32,30.395,29.965,30.235,15812.0
2013-01-03,30.595,30.595,30.37,30.455,11386.0
2013-01-07,30.62,30.62,30.32,30.33,20702.0
2013-01-08,30.37,30.71,30.145,30.145,20636.0
2013-01-09,30.255,30.255,30.18,30.205,8244.0
2013-01-10,30.27,30.315,30.165,30.315,6451.0
2013-01-11,30.32,30.395,30.22,30.235,5424.0
2013-01-14,30.355,30.355,30.27,30.31,5084.0
2013-01-15,30.495,30.495,30.22,30.245,10300.0
2013-01-16,30.335,30.435,30.335,30.42,20130.0
2013-01-17,30.395,30.71,30.395,30.565,15485.0
2013-01-18,30.775,30.775,30.61,30.635,10570.0
2013-01-21,30.645,30.72,30.6,30.65,13879.0
2013-01-22,30.685,30.82,30.585,30.645,50584.0
2013-01-23,30.67,30.875,30.67,30.875,112029.0
2013-01-24,30.705,30.895,30.7,30.875,10160.0
2013-01-25,31.005,31.05,30.965,31.015,13259.0
2013-01-29,31.505,31.505,31.225,31.38,27939.0
2013-01-30,31.395,31.47,31.38,31.415,21093.0
2013-01-31,31.38,31.485,31.25,31.305,256574.0
2013-02-01,31.495,31.595,31.48,31.595,7255.0
2013-02-04,32.185,32.185,31.48,31.515,24465.0
2013-02-05,31.52,31.52,31.25,31.4,16240.0
2013-02-06,31.545,31.62,31.49,31.57,11182.0
2013-02-07,31.625,31.68,31.505,31.68,32282.0
2013-02-08,31.7,31.92,31.7,31.905,45585.0
2013-02-11,32.095,32.095,31.835,31.88,16976.0
2013-02-12,32.035,32.12,31.83,31.9,7234.0
2013-02-13,32.035,32.175,32.03,32.13,20048.0
2013-02-14,32.14,32.355,32.085,32.325,11998.0
2013-02-15,32.305,32.335,32.23,32.295,8279.0
2013-02-18,32.61,32.64,32.515,32.6,20094.0
2013-02-19,32.655,32.775,32.59,32.775,10383.0
2013-02-20,32.84,32.9,32.8,32.84,28306.0
2013-02-21,32.99,32.99,32.14,32.145,42511.0
2013-02-22,31.97,32.55,31.97,32.365,22766.0
2013-02-25,32.335,32.68,32.335,32.645,10883.0
2013-02-26,32.215,32.48,32.16,32.35,22975.0
2013-02-27,32.54,32.7,32.465,32.485,6621.0
2013-02-28,32.82,32.94,32.715,32.94,6880.0
2013-03-01,32.94,32.94,32.67,32.8,22291.0
2013-03-04,32.865,32.865,32.485,32.485,13215.0
2013-03-05,32.815,32.97,32.815,32.84,4108.0
2013-03-06,33.34,33.34,33.075,33.095,15877.0
2013-03-07,33.39,33.39,32.97,33.115,10288.0
2013-03-08,33.06,33.225,33.06,33.175,55487.0
2013-03-11,33.295,33.34,33.16,33.315,9449.0
2013-03-12,33.35,33.435,33.155,33.21,8902.0
2013-03-13,32.94,33.125,32.915,33.005,22339.0
2013-03-14,33.22,33.22,32.645,32.645,27687.0
2013-03-15,32.735,33.145,32.735,33.145,16032.0
2013-03-18,33.01,33.01,32.525,32.535,18160.0
2013-03-19,32.79,32.79,32.34,32.34,20607.0
2013-03-20,32.285,32.32,32.005,32.26,18995.0
2013-03-21,32.285,32.54,32.12,32.19,14616.0
2013-03-22,32.165,32.795,32.005,32.795,9887.0
2013-03-25,32.555,32.555,32.315,32.39,34157.0
2013-03-26,32.285,32.285,32.055,32.125,23840.0
2013-03-27,32.25,32.35,32.16,32.33,11989.0
2013-03-28,32.285,32.355,32.235,32.315,11129.0
2013-04-02,33.065,33.065,32.3,32.36,44885.0
2013-04-03,32.605,32.63,32.045,32.155,19554.0
2013-04-04,32.05,32.07,31.815,31.885,11697.0
2013-04-05,31.935,32.525,31.695,32.525,8443.0
2013-04-08,31.87,31.915,31.75,31.885,29013.0
2013-04-09,32.115,32.3,32.115,32.3,16081.0
2013-04-10,32.48,32.48,32.19,32.245,21581.0
2013-04-11,32.58,32.58,32.405,32.43,8948.0
2013-04-12,32.575,32.575,32.51,32.555,4915.0
2013-04-15,32.455,32.455,32.045,32.235,20702.0
2013-04-16,31.89,32.145,31.605,32.085,15346.0
2013-04-17,32.555,32.555,32.35,32.45,7721.0
2013-04-18,32.455,32.455,31.935,31.975,7653.0
2013-04-19,31.815,32.155,31.815,31.945,14164.0
2013-04-22,32.14,32.145,32.035,32.125,13121.0
2013-04-23,32.495,32.61,32.4,32.46,6867.0
2013-04-24,32.78,33.035,32.735,33.015,22479.0
2013-04-26,33.215,33.27,33.055,33.055,11785.0
2013-04-29,33.065,33.25,33.065,33.165,12568.0
2013-04-30,33.47,33.57,33.39,33.57,16765.0
2013-05-01,33.83,33.83,33.445,33.46,16909.0
2013-05-02,33.46,33.46,33.135,33.23,9346.0
2013-05-03,33.57,33.57,33.265,33.345,11755.0
2013-05-06,33.275,33.675,33.275,33.42,21930.0
2013-05-07,33.41,33.415,33.175,33.365,12730.0
2013-05-08,33.7,33.7,33.41,33.7,13921.0
2013-05-09,33.8,33.825,33.665,33.675,20263.0
2013-05-10,33.99,34.03,33.75,33.75,18341.0
2013-05-13,33.84,33.925,33.79,33.795,11503.0
2013-05-14,33.995,33.995,33.95,33.95,745.0
2013-05-15,34.14,34.14,33.635,33.77,8052.0
2013-05-16,33.86,33.89,33.545,33.545,40068.0
2013-05-17,33.65,33.765,33.635,33.755,26137.0
2013-05-20,33.775,33.905,33.775,33.905,150.0
2013-05-21,33.78,33.78,33.685,33.685,1250.0
2013-05-22,33.82,33.82,33.595,33.595,75.0
2013-05-23,33.51,33.52,32.905,32.905,32709.0
2013-05-24,33.165,33.165,32.385,32.385,1905.0
2013-05-27,32.53,32.53,32.315,32.315,9.0
2013-05-28,32.255,32.32,32.255,32.32,230.0
2013-05-29,32.445,32.45,32.27,32.375,12259.0
2013-05-30,32.055,32.055,32.055,32.055,0.0
2013-05-31,32.25,32.39,32.175,32.235,9314.0
2013-06-03,32.28,32.28,31.92,31.92,84.0
2013-06-04,31.935,31.935,31.935,31.935,0.0
2013-06-05,32.02,32.02,31.505,31.59,6940.0
2013-06-06,31.41,31.41,31.245,31.245,285.0
2013-06-07,30.985,30.985,30.985,30.985,0.0
2013-06-11,31.285,31.315,30.93,31.02,12898.0
2013-06-12,30.775,30.775,30.775,30.775,0.0
2013-06-13,30.7,30.7,30.635,30.635,453.0
2013-06-14,30.62,31.22,30.62,31.22,1500.0
2013-06-17,31.035,31.395,30.89,31.26,8271.0
2013-06-18,31.435,31.435,31.31,31.31,350.0
2013-06-19,31.895,31.895,31.56,31.56,239.0
2013-06-20,31.025,31.025,31.025,31.025,0.0
2013-06-21,30.52,30.98,30.52,30.91,44638.0
2013-06-24,30.47,30.47,30.47,30.47,0.0
2013-06-25,30.51,30.51,30.39,30.39,1700.0
2013-06-26,30.8,30.85,30.8,30.85,2502.0
2013-06-27,31.19,31.495,31.19,31.495,555.0
2013-06-28,31.625,31.625,31.385,31.385,511.0
2013-07-01,31.57,31.57,30.765,30.765,334.0
2013-07-02,31.17,31.5,31.17,31.425,6568.0
2013-07-03,31.325,31.325,30.995,30.995,82.0
2013-07-04,31.295,31.36,31.285,31.31,9685.0
2013-07-05,31.69,31.71,31.58,31.705,53042.0
2013-07-08,31.68,31.74,31.325,31.48,13640.0
2013-07-09,31.825,31.99,31.735,31.99,16351.0
2013-07-10,32.13,32.325,31.99,32.02,12388.0
2013-07-11,32.415,32.455,32.345,32.455,10702.0
2013-07-12,32.85,32.85,32.605,32.605,158.0
2013-07-15,32.84,32.84,32.455,32.545,12139.0
2013-07-16,32.85,32.905,32.515,32.64,14475.0
2013-07-17,32.49,32.65,32.49,32.585,11255.0
2013-07-18,32.645,32.85,32.615,32.64,53981.0
2013-07-19,32.695,32.695,32.46,32.5,16986.0
2013-07-22,32.525,32.84,32.525,32.675,19766.0
2013-07-23,32.85,32.885,32.75,32.77,9198.0
2013-07-24,32.9,33.045,32.885,32.915,7470.0
2013-07-25,33.1,33.1,32.78,32.945,9479.0
2013-07-26,32.955,33.095,32.89,32.975,11441.0
2013-07-29,33.03,33.07,32.96,32.98,18847.0
2013-07-30,32.99,33.135,32.86,33.035,14737.0
2013-07-31,33.175,33.295,33.105,33.105,12026.0
2013-08-01,33.16,33.16,33.045,33.045,6.0
2013-08-02,33.365,33.45,33.36,33.415,20508.0
2013-08-05,33.395,33.395,33.395,33.395,0.0
2013-08-06,33.39,33.415,33.28,33.365,9365.0
2013-08-07,33.31,33.31,32.74,32.74,23496.0
2013-08-08,32.85,33.215,32.85,33.065,10823.0
2013-08-09,33.16,33.16,32.905,33.035,9148.0
2013-08-12,33.025,33.425,33.025,33.41,27956.0
2013-08-13,33.46,33.81,33.45,33.81,21142.0
2013-08-14,33.83,33.93,33.68,33.75,10822.0
2013-08-15,33.85,33.855,33.685,33.715,10624.0
2013-08-16,33.62,33.62,33.41,33.455,16411.0
2013-08-19,33.455,33.815,33.455,33.815,12482.0
2013-08-20,33.62,33.62,33.405,33.405,455.0
2013-08-21,33.415,33.61,33.365,33.61,11746.0
2013-08-22,33.385,33.42,33.105,33.38,10781.0
2013-08-23,33.445,33.845,33.445,33.82,11474.0
2013-08-26,33.925,33.98,33.795,33.855,28045.0
2013-08-27,33.5,33.915,33.5,33.865,25308.0
2013-08-28,33.53,33.53,33.53,33.53,0.0
2013-08-29,33.5,33.755,33.395,33.61,21321.0
2013-08-30,33.57,33.82,33.54,33.82,6355.0
2013-09-02,34.29,34.29,34.29,34.29,0.0
2013-09-03,34.39,34.445,34.34,34.4,16952.0
2013-09-04,34.29,34.29,34.1,34.225,14935.0
2013-09-05,34.39,34.43,33.875,34.05,16471.0
2013-09-06,34.135,34.135,33.875,34.01,19696.0
2013-09-09,34.185,34.335,34.135,34.315,11109.0
2013-09-10,34.505,34.555,34.475,34.52,15317.0
2013-09-11,34.775,34.905,34.59,34.65,16516.0
2013-09-12,34.905,34.905,34.65,34.825,19643.0
2013-09-13,34.645,34.705,34.525,34.605,22774.0
2013-09-16,34.95,34.95,34.77,34.81,31159.0
2013-09-17,34.855,34.87,34.63,34.84,11321.0
2013-09-18,34.805,34.825,34.65,34.74,9811.0
2013-09-19,35.085,35.115,35.045,35.115,8358.0
2013-09-20,35.205,35.205,34.96,34.96,145.0
2013-09-23,34.905,35.005,34.66,35.005,8173.0
2013-09-24,34.83,34.98,34.61,34.98,6831.0
2013-09-25,34.905,35.015,34.88,34.99,9982.0
2013-09-26,34.8,35.155,34.8,35.155,11986.0
2013-09-27,35.17,35.17,35.17,35.17,0.0
2013-09-30,35.165,35.165,34.89,34.89,41.0
2013-10-01,34.625,34.89,34.61,34.74,20656.0
2013-10-02,35.24,35.24,34.665,34.71,12403.0
2013-10-03,34.745,35.01,34.745,34.88,12876.0
2013-10-04,34.87,34.87,34.66,34.69,18161.0
2013-10-07,34.69,34.72,34.28,34.345,6495.0
2013-10-08,34.3,34.305,34.155,34.265,10724.0
2013-10-09,34.17,34.36,34.15,34.275,14169.0
2013-10-10,34.22,34.24,34.22,34.24,800.0
2013-10-11,34.52,34.805,34.52,34.805,50.0
2013-10-14,34.805,34.95,34.55,34.95,17969.0
2013-10-15,35.025,35.025,35.025,35.025,0.0
2013-10-16,34.955,35.08,34.88,35.07,8645.0
2013-10-17,35.28,35.4,35.125,35.225,29210.0
2013-10-18,35.42,35.42,35.42,35.42,0.0
2013-10-21,35.69,35.73,35.64,35.675,11392.0
2013-10-22,35.975,35.975,35.695,35.78,39563.0
2013-10-23,36.075,36.075,35.675,35.695,25430.0
2013-10-24,35.92,35.925,35.695,35.83,13256.0
2013-10-25,36.1,36.105,35.845,35.875,17933.0
2013-10-28,36.235,36.405,36.185,36.255,36280.0
2013-10-29,36.41,36.415,36.015,36.015,16459.0
2013-10-30,36.42,36.42,36.115,36.13,20874.0
2013-10-31,36.385,36.385,35.98,36.18,9149.0
2013-11-01,36.365,36.365,35.985,36.045,53681.0
2013-11-04,36.315,36.385,35.85,35.85,22683.0
2013-11-05,36.095,36.16,36.09,36.135,20058.0
2013-11-06,36.135,36.325,35.99,36.125,35715.0
2013-11-07,36.15,36.24,36.09,36.15,22138.0
2013-11-08,36.23,36.23,35.995,36.115,11349.0
2013-11-11,36.29,36.42,35.99,36.025,14327.0
2013-11-12,36.21,36.27,36.07,36.07,15958.0
2013-11-13,36.31,36.31,35.525,35.525,13582.0
2013-11-14,35.95,36.01,35.75,35.86,19462.0
2013-11-15,35.845,36.19,35.805,36.15,24346.0
2013-11-18,36.15,36.31,35.9,36.045,16957.0
2013-11-19,36.205,36.205,35.845,35.87,25388.0
2013-11-20,35.94,35.94,35.475,35.57,13749.0
2013-11-21,35.585,35.605,35.32,35.48,10450.0
2013-11-22,35.585,35.855,35.585,35.74,14639.0
2013-11-25,35.99,35.99,35.835,35.87,12862.0
2013-11-26,35.845,35.995,35.835,35.96,19073.0
2013-11-27,35.845,35.91,35.745,35.745,7806.0
2013-11-28,35.925,35.945,35.735,35.755,21213.0
2013-11-29,35.915,35.915,35.525,35.65,13082.0
2013-12-02,35.835,35.835,35.295,35.32,17439.0
2013-12-03,35.32,35.39,35.085,35.085,18825.0
2013-12-04,35.06,35.335,34.935,35.335,19805.0
2013-12-05,35.39,35.41,34.895,34.94,10244.0
2013-12-06,34.93,34.93,34.535,34.755,99802.0
2013-12-09,34.925,34.965,34.395,34.475,31083.0
2013-12-10,34.475,34.8,34.445,34.445,15773.0
2013-12-11,34.37,34.46,34.21,34.24,32799.0
2013-12-12,34.275,34.35,33.7,34.025,22168.0
2013-12-13,34.05,34.37,33.825,34.37,16040.0
2013-12-16,34.38,34.38,33.95,34.075,21726.0
2013-12-17,34.415,34.415,34.05,34.24,20618.0
2013-12-18,34.3,34.405,34.12,34.15,13941.0
2013-12-19,34.3,34.825,34.3,34.825,24728.0
2013-12-20,34.85,35.23,34.85,35.22,19228.0
2013-12-23,35.57,35.57,35.27,35.47,15150.0
2013-12-24,35.69,35.78,35.53,35.78,11516.0
2013-12-27,35.99,36.055,35.73,35.735,10362.0
2013-12-30,35.73,35.945,35.73,35.915,12855.0
2013-12-31,35.64,36.015,35.64,35.95,3087.0
2014-01-02,36.57,36.57,36.05,36.29,14788.0
2014-01-03,36.265,36.265,35.77,36.055,7898.0
2014-01-06,36.145,36.15,35.885,35.905,18466.0
2014-01-07,36.165,36.165,35.905,35.905,14374.0
2014-01-08,36.035,36.07,35.785,35.82,6782.0
2014-01-09,35.8,35.85,35.75,35.835,14472.0
2014-01-10,35.855,35.87,35.815,35.87,3775.0
2014-01-13,35.87,35.87,35.685,35.735,14725.0
2014-01-14,35.615,35.615,35.125,35.175,36172.0
2014-01-15,35.555,35.77,35.26,35.35,10588.0
2014-01-16,35.615,35.79,35.58,35.77,11111.0
2014-01-17,35.905,35.905,35.66,35.745,10188.0
2014-01-20,35.895,35.93,35.545,35.73,11099.0
2014-01-21,35.785,35.95,35.62,35.94,12159.0
2014-01-22,35.98,35.98,35.665,35.86,11817.0
2014-01-23,35.79,35.895,35.43,35.495,10046.0
2014-01-24,35.54,35.98,35.375,35.98,36191.0
2014-01-28,35.87,35.87,34.855,34.965,28863.0
2014-01-29,35.235,35.305,35.04,35.25,31573.0
2014-01-30,35.24,35.24,34.86,34.98,26633.0
2014-01-31,35.075,35.26,34.905,35.01,18010.0
2014-02-03,35.14,35.255,34.85,35.255,17856.0
2014-02-04,34.675,34.755,34.38,34.4,41718.0
2014-02-05,34.665,34.705,34.09,34.38,22297.0
2014-02-06,34.38,34.615,34.375,34.6,16989.0
2014-02-07,35.06,35.06,34.775,34.88,20577.0
2014-02-10,35.155,35.22,35.06,35.2,41873.0
2014-02-11,35.235,35.575,35.16,35.525,46706.0
2014-02-12,35.715,35.815,35.575,35.815,18517.0
2014-02-13,35.82,36.14,34.885,34.885,17730.0
2014-02-14,36.29,36.295,35.96,36.095,25799.0
2014-02-17,36.25,36.48,36.25,36.37,28726.0
2014-02-18,36.5,36.515,36.41,36.46,385813.0
2014-02-19,36.57,36.66,36.515,36.52,39271.0
2014-02-20,36.57,36.825,36.555,36.59,22774.0
2014-02-21,36.84,36.9,36.745,36.775,9668.0
2014-02-24,36.835,36.995,36.83,36.83,25124.0
2014-02-25,36.845,37.09,36.845,36.995,15802.0
2014-02-26,37.105,37.105,36.875,37.105,14354.0
2014-02-27,36.995,37.105,36.73,36.77,12195.0
2014-02-28,36.835,37.105,36.71,37.105,17258.0
2014-03-03,37.095,37.095,36.38,36.615,15846.0
2014-03-04,36.54,36.845,36.445,36.78,13224.0
2014-03-05,36.88,37.19,36.845,37.115,15039.0
2014-03-06,37.13,37.135,37.025,37.09,12406.0
2014-03-07,37.215,37.28,37.21,37.23,12977.0
2014-03-10,37.245,37.245,36.9,36.905,18886.0
2014-03-11,37.345,37.345,36.885,36.89,27371.0
2014-03-12,36.89,36.89,36.51,36.72,19299.0
2014-03-13,36.83,37.025,36.815,36.905,10536.0
2014-03-14,36.57,36.57,36.385,36.425,17886.0
2014-03-17,36.46,36.46,36.265,36.32,25522.0
2014-03-18,36.575,36.62,36.48,36.48,18124.0
2014-03-19,36.515,36.595,36.465,36.565,33386.0
2014-03-20,36.56,36.56,36.135,36.195,18238.0
2014-03-21,36.505,36.505,36.255,36.385,11468.0
2014-03-24,36.395,36.51,36.255,36.48,49738.0
2014-03-25,36.53,36.53,36.275,36.43,30752.0
2014-03-26,36.45,36.83,36.45,36.73,29554.0
2014-03-27,36.43,36.57,36.34,36.48,22855.0
2014-03-28,36.695,36.695,36.455,36.665,11486.0
2014-03-31,36.835,36.965,36.785,36.965,19001.0
2014-04-01,37.165,37.165,36.615,36.805,24570.0
2014-04-02,37.17,37.265,36.545,36.545,16270.0
2014-04-03,36.645,37.03,36.64,36.92,26882.0
2014-04-04,37.22,37.24,36.91,37.24,12540.0
2014-04-07,37.12,37.12,36.865,37.005,15762.0
2014-04-08,37.07,37.07,36.825,36.97,19043.0
2014-04-09,37.12,37.425,37.12,37.355,14849.0
2014-04-10,37.525,37.605,37.43,37.43,29355.0
2014-04-11,37.095,37.17,37.065,37.085,11866.0
2014-04-14,36.97,37.01,36.665,36.675,13032.0
2014-04-15,37.065,37.075,36.695,36.805,26953.0
2014-04-16,36.94,37.06,36.895,37.0,8766.0
2014-04-17,37.12,37.49,37.12,37.24,19483.0
2014-04-22,37.24,37.445,37.24,37.405,10308.0
2014-04-23,37.555,37.71,37.555,37.685,25028.0
2014-04-24,37.685,37.815,37.66,37.75,16765.0
2014-04-28,37.825,37.9,37.605,37.74,29515.0
2014-04-29,37.875,37.91,37.37,37.42,35508.0
2014-04-30,37.74,37.805,37.35,37.66,44230.0
2014-05-01,37.66,37.735,37.2,37.2,44138.0
2014-05-02,37.13,37.295,37.12,37.295,37328.0
2014-05-05,37.56,37.605,37.205,37.3,12869.0
2014-05-06,37.52,37.52,37.335,37.435,26617.0
2014-05-07,37.405,37.405,37.03,37.1,18224.0
2014-05-08,37.33,37.465,37.285,37.39,24780.0
2014-05-09,37.445,37.445,37.2,37.39,13874.0
2014-05-12,37.515,37.515,37.2,37.26,19444.0
2014-05-13,37.525,37.67,37.49,37.525,28854.0
2014-05-14,37.665,37.8,37.63,37.745,23436.0
2014-05-15,37.76,37.815,37.595,37.775,20263.0
2014-05-16,37.795,37.795,37.595,37.655,12508.0
2014-05-19,37.66,37.66,37.21,37.21,19206.0
2014-05-20,37.23,37.335,37.015,37.285,25015.0
2014-05-21,37.095,37.24,36.935,37.23,21763.0
2014-05-22,37.39,37.725,37.335,37.665,17856.0
2014-05-23,37.61,37.855,37.61,37.855,11789.0
2014-05-26,37.855,37.9,37.8,37.9,43349.0
2014-05-27,37.97,37.97,37.845,37.895,32832.0
2014-05-28,37.93,38.065,37.93,37.985,15410.0
2014-05-29,37.93,37.965,37.8,37.925,10439.0
2014-05-30,38.135,38.135,37.79,37.81,41020.0
2014-06-02,37.795,37.93,37.665,37.93,20877.0
2014-06-03,37.9,37.91,37.65,37.675,27656.0
2014-06-04,37.665,37.665,37.405,37.405,26762.0
2014-06-05,37.645,37.645,37.225,37.36,38084.0
2014-06-06,37.545,37.61,37.435,37.435,30764.0
2014-06-10,37.735,37.75,37.57,37.595,48634.0
2014-06-11,37.69,37.69,37.44,37.44,12536.0
2014-06-12,37.47,37.47,37.3,37.35,22462.0
2014-06-13,37.12,37.23,36.95,37.22,47990.0
2014-06-16,37.22,37.22,36.97,37.135,22898.0
2014-06-17,37.23,37.23,37.045,37.085,9844.0
2014-06-18,37.215,37.24,37.015,37.025,29490.0
2014-06-19,37.645,37.645,37.265,37.535,18370.0
2014-06-20,37.52,37.52,37.235,37.235,20275.0
2014-06-23,37.285,37.575,37.285,37.465,79816.0
2014-06-24,37.545,37.545,37.295,37.33,15578.0
2014-06-25,37.315,37.315,37.03,37.21,31120.0
2014-06-26,37.46,37.615,37.405,37.615,18380.0
2014-06-27,37.565,37.79,37.505,37.51,32116.0
2014-06-30,37.665,37.665,37.295,37.295,14210.0
2014-07-01,37.58,37.58,37.05,37.05,29022.0
2014-07-02,37.43,37.63,37.43,37.6,20649.0
2014-07-03,37.79,37.955,37.79,37.89,17822.0
2014-07-04,38.02,38.19,38.02,38.185,16362.0
2014-07-07,38.305,38.315,38.065,38.095,40668.0
2014-07-08,38.15,38.15,37.96,38.065,34536.0
2014-07-09,37.77,37.84,37.575,37.68,30938.0
2014-07-10,37.93,37.93,37.655,37.78,34480.0
2014-07-11,37.675,37.975,37.57,37.87,22025.0
2014-07-14,38.04,38.15,38.025,38.07,26638.0
2014-07-15,38.085,38.225,37.925,37.975,12430.0
2014-07-16,38.15,38.15,37.975,38.065,17847.0
2014-07-17,38.285,38.385,38.16,38.16,27802.0
2014-07-18,37.99,38.175,37.905,38.14,66922.0
2014-07-21,38.34,38.37,38.22,38.285,61798.0
2014-07-22,38.26,38.28,38.195,38.26,10123.0
2014-07-23,38.37,38.635,38.37,38.44,27875.0
2014-07-24,38.45,38.7,38.45,38.575,29841.0
2014-07-25,38.585,38.695,38.46,38.54,11560.0
2014-07-28,38.585,38.585,38.36,38.54,12480.0
2014-07-29,38.55,38.6,38.45,38.6,19599.0
2014-07-30,38.625,38.885,38.615,38.775,27876.0
2014-07-31,38.905,38.95,38.83,38.84,38039.0
2014-08-01,38.585,38.585,38.27,38.35,35873.0
2014-08-04,38.335,38.335,38.15,38.22,25410.0
2014-08-05,38.365,38.365,38.055,38.1,45766.0
2014-08-06,38.09,38.09,37.94,38.005,22306.0
2014-08-07,38.02,38.185,37.905,38.055,25211.0
2014-08-08,38.0,38.0,37.485,37.565,40223.0
2014-08-11,37.935,37.94,37.68,37.725,34946.0
2014-08-12,37.83,38.215,37.77,38.215,49939.0
2014-08-13,38.18,38.18,38.02,38.03,27455.0
2014-08-14,38.205,38.41,38.165,38.41,23393.0
2014-08-15,38.37,38.535,38.37,38.46,24561.0
2014-08-18,38.585,38.685,38.465,38.57,22567.0
2014-08-19,38.71,38.96,38.71,38.945,23266.0
2014-08-20,39.065,39.085,38.905,39.075,29532.0
2014-08-21,39.265,39.345,39.04,39.05,28606.0
2014-08-22,39.35,39.35,39.125,39.14,80674.0
2014-08-25,39.215,39.215,38.985,39.04,38028.0
2014-08-26,39.3,39.31,38.97,39.035,23961.0
2014-08-27,39.05,39.29,39.05,39.24,71574.0
2014-08-28,39.26,39.26,39.05,39.05,29507.0
2014-08-29,39.025,39.235,39.025,39.07,42443.0
2014-09-01,39.1,39.325,39.1,39.185,14527.0
2014-09-02,39.19,39.345,39.115,39.345,30594.0
2014-09-03,39.455,39.565,39.405,39.405,35755.0
2014-09-04,39.325,39.455,39.21,39.22,12685.0
2014-09-05,39.375,39.375,39.035,39.07,14006.0
2014-09-08,39.11,39.185,38.89,38.97,32459.0
2014-09-09,38.94,39.12,38.94,39.08,14515.0
2014-09-10,38.94,38.985,38.86,38.94,17757.0
2014-09-11,39.05,39.05,38.77,38.77,43882.0
2014-09-12,38.86,38.9,38.555,38.635,53979.0
2014-09-15,38.53,38.53,38.3,38.335,36522.0
2014-09-16,38.335,38.335,38.055,38.085,47066.0
2014-09-17,38.265,38.265,37.77,37.84,47191.0
2014-09-18,37.77,38.005,37.585,37.88,35145.0
2014-09-19,38.04,38.08,37.88,38.02,33875.0
2014-09-22,38.055,38.055,37.415,37.53,38274.0
2014-09-23,37.415,37.9,37.33,37.85,37155.0
2014-09-24,37.695,37.715,37.445,37.57,23276.0
2014-09-25,37.645,37.965,37.58,37.625,23173.0
2014-09-26,37.36,37.375,37.13,37.18,183113.0
2014-09-29,37.13,37.13,36.82,36.9,33625.0
2014-09-30,36.9,36.965,36.755,36.965,37896.0
2014-10-01,37.005,37.36,36.725,37.33,26991.0
2014-10-02,37.1,37.2,37.02,37.07,31712.0
2014-10-03,37.07,37.22,36.975,37.205,21815.0
2014-10-06,37.33,37.385,36.985,37.08,13826.0
2014-10-07,37.26,37.4,36.465,36.945,49778.0
2014-10-08,36.59,36.76,36.485,36.69,23829.0
2014-10-09,37.1,37.26,36.805,37.155,42683.0
2014-10-10,36.525,36.87,36.215,36.43,111529.0
2014-10-13,35.88,36.155,35.855,36.075,32482.0
2014-10-14,36.02,36.52,35.895,36.465,28254.0
2014-10-15,36.565,36.75,36.43,36.695,38370.0
2014-10-16,36.44,36.8,36.135,36.76,28965.0
2014-10-17,36.835,37.125,36.835,36.895,26288.0
2014-10-20,37.23,37.485,37.19,37.23,52447.0
2014-10-21,37.45,37.45,37.175,37.18,42080.0
2014-10-22,37.795,37.795,37.535,37.7,20811.0
2014-10-23,37.695,37.705,37.575,37.59,39696.0
2014-10-24,37.745,37.945,37.745,37.9,36370.0
2014-10-27,38.085,38.25,38.055,38.25,30249.0
2014-10-28,38.155,38.25,38.005,38.25,22742.0
2014-10-29,38.4,38.425,38.07,38.115,22051.0
2014-10-30,38.29,38.335,38.17,38.23,13639.0
2014-10-31,38.61,38.61,38.435,38.56,29165.0
2014-11-03,38.64,38.845,38.445,38.485,41676.0
2014-11-04,38.585,38.64,38.475,38.595,22627.0
2014-11-05,38.64,38.64,38.34,38.535,73568.0
2014-11-06,38.64,38.75,38.39,38.485,41650.0
2014-11-07,38.775,38.86,38.75,38.835,25723.0
2014-11-10,38.915,38.915,38.66,38.77,16508.0
2014-11-11,38.79,38.845,38.72,38.775,20340.0
2014-11-12,38.915,38.915,38.39,38.39,33506.0
2014-11-13,38.595,38.6,38.225,38.355,17294.0
2014-11-14,38.365,38.38,38.115,38.33,11318.0
2014-11-17,38.585,38.585,38.03,38.085,20474.0
2014-11-18,38.305,38.305,37.91,37.94,25082.0
2014-11-19,38.115,38.14,37.77,37.77,29590.0
2014-11-20,37.575,37.665,37.39,37.44,23406.0
2014-11-21,37.425,37.665,37.26,37.35,21987.0
2014-11-24,37.815,37.87,37.595,37.71,23755.0
2014-11-25,37.685,37.695,37.35,37.54,28428.0
2014-11-26,37.54,38.0,37.54,37.95,35770.0
2014-11-27,38.005,38.1,38.005,38.035,21753.0
2014-11-28,38.09,38.09,37.39,37.47,47897.0
2014-12-01,37.48,37.495,36.55,36.55,72439.0
2014-12-02,37.0,37.175,36.685,37.16,61888.0
2014-12-03,37.17,37.485,37.01,37.35,54017.0
2014-12-04,37.505,37.8,37.505,37.68,29870.0
2014-12-05,37.81,37.875,37.365,37.535,50691.0
2014-12-08,37.84,37.975,37.785,37.815,23732.0
2014-12-09,37.585,37.64,37.2,37.215,66473.0
2014-12-10,37.23,37.23,36.76,37.07,34887.0
2014-12-11,36.57,36.95,36.54,36.785,24658.0
2014-12-12,36.705,36.89,36.65,36.76,29479.0
2014-12-15,36.485,36.62,36.2,36.5,58337.0
2014-12-16,36.4,36.4,36.195,36.235,42117.0
2014-12-17,36.415,36.52,36.375,36.41,26994.0
2014-12-18,36.37,37.055,36.37,36.675,37764.0
2014-12-19,37.21,37.535,37.135,37.435,23980.0
2014-12-22,37.645,38.22,37.645,38.22,45273.0
2014-12-23,38.23,38.64,37.925,37.925,28239.0
2014-12-24,38.19,38.19,37.77,37.97,12280.0
2014-12-29,38.085,38.605,38.085,38.595,29116.0
2014-12-30,38.64,38.645,38.18,38.225,16187.0
2014-12-31,38.39,38.39,38.08,38.08,8228.0
2015-01-02,38.41,38.51,38.13,38.495,9754.0
2015-01-05,38.43,38.725,38.43,38.495,25070.0
2015-01-06,38.215,38.215,37.82,38.005,33475.0
2015-01-07,38.005,38.125,37.705,37.955,20237.0
2015-01-08,38.13,38.405,38.02,38.08,9775.0
2015-01-09,38.445,38.855,38.445,38.855,25048.0
2015-01-12,38.59,38.59,38.395,38.435,14705.0
2015-01-13,38.245,38.325,38.07,38.25,17766.0
2015-01-14,38.29,38.29,37.905,37.925,45557.0
2015-01-15,37.925,37.925,37.59,37.775,26237.0
2015-01-16,37.71,37.795,37.33,37.45,22328.0
2015-01-19,38.095,38.095,37.585,37.65,28223.0
2015-01-20,37.69,37.7,37.44,37.61,28956.0
2015-01-21,37.85,38.16,37.85,38.16,18508.0
2015-01-22,38.545,38.545,38.295,38.305,23389.0
2015-01-23,38.745,38.97,38.72,38.97,22206.0
2015-01-27,39.13,39.25,38.96,39.25,48720.0
2015-01-28,39.085,39.355,39.085,39.32,19880.0
2015-01-29,39.225,39.46,39.13,39.425,18163.0
2015-01-30,39.735,39.76,39.59,39.63,51595.0
2015-02-02,39.74,39.915,39.635,39.865,53632.0
2015-02-03,40.145,40.46,39.86,40.415,65557.0
2015-02-04,40.805,41.115,40.605,40.845,117567.0
2015-02-05,40.935,41.18,40.77,41.125,92267.0
2015-02-06,41.16,41.415,41.105,41.215,48178.0
2015-02-09,41.155,41.165,40.885,41.04,60459.0
2015-02-10,41.325,41.325,40.925,41.015,23954.0
2015-02-11,41.0,41.305,40.765,40.855,44963.0
2015-02-12,41.165,41.185,40.655,40.71,24107.0
2015-02-13,40.88,41.725,40.88,41.63,57150.0
2015-02-16,41.55,41.805,41.375,41.72,32629.0
2015-02-17,41.92,41.92,41.48,41.915,29594.0
2015-02-18,42.015,42.015,41.625,42.015,18990.0
2015-02-19,42.05,42.25,41.83,41.96,18655.0
2015-02-20,41.945,41.96,41.605,41.605,22207.0
2015-02-23,41.96,42.03,41.67,41.97,34538.0
2015-02-24,42.055,42.17,41.855,42.13,35705.0
2015-02-25,42.305,42.435,42.185,42.365,16544.0
2015-02-26,42.455,42.47,42.065,42.09,40440.0
2015-02-27,42.225,42.365,41.94,42.365,80241.0
2015-03-02,42.405,42.72,42.405,42.53,55184.0
2015-03-03,42.73,42.795,42.14,42.41,36434.0
2015-03-04,42.76,42.76,42.14,42.265,30011.0
2015-03-05,42.305,42.305,41.955,42.095,13896.0
2015-03-06,42.295,42.34,42.0,42.32,30691.0
2015-03-09,41.945,41.945,41.54,41.615,45068.0
2015-03-10,41.675,41.835,41.575,41.585,28649.0
2015-03-11,41.37,41.575,41.17,41.435,48607.0
2015-03-12,41.615,42.06,41.435,42.06,31922.0
2015-03-13,42.055,42.055,41.55,41.6,49733.0
2015-03-16,41.62,41.625,41.305,41.585,46958.0
2015-03-17,41.985,41.995,41.81,41.845,21124.0
2015-03-18,41.895,41.895,41.475,41.83,34090.0
2015-03-19,41.995,42.68,41.995,42.585,26766.0
2015-03-20,42.645,42.895,42.505,42.895,19613.0
2015-03-23,42.895,43.09,42.68,42.73,38910.0
2015-03-24,42.735,42.915,42.72,42.8,26876.0
2015-03-25,42.945,42.96,42.745,42.77,23976.0
2015-03-26,42.63,42.63,42.195,42.235,51246.0
2015-03-27,42.275,42.555,42.235,42.425,12944.0
2015-03-30,42.295,42.295,41.805,41.96,46473.0
2015-03-31,42.225,42.55,42.225,42.29,62952.0
2015-04-01,42.955,42.955,42.0,42.145,28963.0
2015-04-02,42.34,42.475,42.215,42.475,17056.0
2015-04-07,42.655,43.01,42.445,42.51,44987.0
2015-04-08,42.865,42.89,42.675,42.82,44936.0
2015-04-09,42.985,43.0,42.635,42.67,23315.0
2015-04-10,42.905,42.905,42.585,42.86,23015.0
2015-04-13,43.095,43.145,42.87,42.87,24648.0
2015-04-14,42.87,42.87,42.67,42.73,19145.0
2015-04-15,43.03,43.03,42.355,42.48,45197.0
2015-04-16,42.73,42.93,42.645,42.71,27468.0
2015-04-17,42.755,42.775,42.2,42.245,24508.0
2015-04-20,42.165,42.18,41.77,41.97,32076.0
2015-04-21,42.13,42.475,42.075,42.185,20993.0
2015-04-22,42.335,42.335,41.82,42.14,27072.0
2015-04-23,42.195,42.195,41.93,41.935,16072.0
2015-04-24,42.245,42.675,42.245,42.575,23276.0
2015-04-27,43.025,43.03,42.87,42.95,17543.0
2015-04-28,43.04,43.095,42.7,42.7,33476.0
2015-04-29,42.785,42.785,41.96,41.96,21812.0
2015-04-30,41.805,41.96,41.345,41.62,52650.0
2015-05-01,41.735,41.885,41.53,41.845,20922.0
2015-05-04,41.94,42.055,41.635,41.875,40880.0
2015-05-05,42.425,42.475,41.76,41.91,36177.0
2015-05-06,41.485,41.565,40.98,41.015,77975.0
2015-05-07,40.565,40.8,40.42,40.725,68142.0
2015-05-08,40.83,41.06,40.645,40.935,45697.0
2015-05-11,41.11,41.35,40.545,40.545,39413.0
2015-05-12,40.885,40.96,40.6,40.86,29754.0
2015-05-13,40.86,41.285,40.86,41.25,20110.0
2015-05-14,41.25,41.255,40.93,41.02,64317.0
2015-05-15,41.395,41.57,41.28,41.405,26886.0
2015-05-18,41.77,41.77,41.0,41.005,49062.0
2015-05-19,41.27,41.27,40.67,40.685,50614.0
2015-05-20,40.685,40.745,40.365,40.595,60284.0
2015-05-21,40.765,41.015,40.69,40.94,26216.0
2015-05-22,41.275,41.275,40.955,40.975,19960.0
2015-05-25,41.14,41.515,41.085,41.365,25097.0
2015-05-26,41.555,41.95,41.495,41.95,28888.0
2015-05-27,41.685,41.73,41.365,41.425,74106.0
2015-05-28,41.52,41.64,41.22,41.405,25164.0
2015-05-29,41.655,41.985,41.525,41.79,49320.0
2015-06-01,41.7,41.735,41.11,41.495,30468.0
2015-06-02,41.545,41.79,40.84,40.9,42262.0
2015-06-03,40.9,40.9,40.385,40.435,64309.0
2015-06-04,40.565,40.585,39.92,39.925,84899.0
2015-06-05,39.995,40.095,39.645,39.955,33453.0
2015-06-09,39.97,40.035,39.58,39.7,49614.0
2015-06-10,39.695,39.845,39.525,39.685,40202.0
2015-06-11,39.985,40.255,39.985,40.21,18477.0
2015-06-12,40.26,40.35,40.09,40.16,20871.0
2015-06-15,40.05,40.115,39.78,40.115,26816.0
2015-06-16,40.215,40.375,40.04,40.16,28113.0
2015-06-17,40.375,40.6,40.35,40.555,26981.0
2015-06-18,40.43,40.575,39.865,40.185,32716.0
2015-06-19,40.505,40.69,40.385,40.6,20101.0
2015-06-22,40.625,40.635,40.33,40.6,28881.0
2015-06-23,40.83,41.185,40.83,41.185,30928.0
2015-06-24,41.28,41.315,41.13,41.215,32413.0
2015-06-25,41.17,41.17,40.83,40.83,21835.0
2015-06-26,40.9,40.9,40.155,40.235,74622.0
2015-06-29,39.895,39.895,39.295,39.355,86223.0
2015-06-30,39.23,40.24,39.15,39.69,69973.0
2015-07-01,40.0,40.285,39.815,40.135,68092.0
2015-07-02,40.37,40.825,40.255,40.705,50659.0
2015-07-03,40.725,40.735,39.965,40.24,36131.0
2015-07-06,39.77,39.9,39.54,39.9,66376.0
2015-07-07,40.09,40.57,39.98,40.565,23627.0
2015-07-08,40.285,40.435,39.74,39.825,72740.0
2015-07-09,39.62,39.925,39.165,39.885,71739.0
2015-07-10,40.12,40.3,39.93,39.985,34088.0
2015-07-13,40.11,40.245,39.745,39.93,35313.0
2015-07-14,40.565,40.645,40.4,40.56,23379.0
2015-07-15,40.715,40.97,40.715,40.945,51870.0
2015-07-16,41.46,41.545,41.045,41.26,43341.0
2015-07-17,41.49,41.49,41.05,41.225,28596.0
2015-07-20,41.26,41.335,41.06,41.305,30674.0
2015-07-21,41.305,41.635,41.305,41.52,31366.0
2015-07-22,41.38,41.38,40.815,40.855,55557.0
2015-07-23,40.89,40.945,40.61,40.725,23531.0
2015-07-24,40.575,40.755,40.32,40.54,40198.0
2015-07-27,40.4,40.575,40.255,40.54,46504.0
2015-07-28,40.4,40.745,40.225,40.525,51760.0
2015-07-29,40.945,41.125,40.83,40.9,30067.0
2015-07-30,40.92,41.235,40.92,41.235,39040.0
2015-07-31,41.27,41.41,41.27,41.315,35460.0
2015-08-03,41.44,41.495,41.195,41.23,45396.0
2015-08-04,41.265,41.6,41.175,41.415,64205.0
2015-08-05,41.545,41.545,40.97,41.115,40989.0
2015-08-06,41.2,41.2,40.52,40.72,38081.0
2015-08-07,40.56,40.56,39.855,39.87,98324.0
2015-08-10,39.87,40.07,39.675,40.01,48837.0
2015-08-11,40.405,40.405,39.725,39.835,47064.0
2015-08-12,39.885,39.9,39.11,39.26,67060.0
2015-08-13,39.54,39.61,39.28,39.28,47778.0
2015-08-14,39.42,39.42,38.965,39.2,32942.0
2015-08-17,39.31,39.465,39.155,39.23,34539.0
2015-08-18,39.415,39.415,38.735,38.795,59999.0
2015-08-19,39.105,39.395,38.85,39.395,50380.0
2015-08-20,38.925,39.07,38.615,38.685,52177.0
2015-08-21,38.41,38.43,37.885,38.135,112438.0
2015-08-24,37.42,37.515,36.585,36.72,193013.0
2015-08-25,35.585,37.765,35.585,37.535,244992.0
2015-08-26,37.06,37.975,36.685,37.9,99268.0
2015-08-27,38.595,39.42,38.365,38.435,95309.0
2015-08-28,38.965,39.075,38.365,38.625,66710.0
2015-08-31,38.54,38.54,37.88,38.145,59232.0
2015-09-01,38.03,38.24,37.395,37.43,70443.0
2015-09-02,37.28,37.495,36.87,37.35,84394.0
2015-09-03,37.82,38.12,37.0,37.01,136184.0
2015-09-04,37.135,37.255,36.73,37.03,48014.0
2015-09-07,37.245,37.315,36.655,36.945,46076.0
2015-09-08,37.245,37.735,37.225,37.735,67680.0
2015-09-09,37.985,38.675,37.985,38.675,75179.0
2015-09-10,37.82,37.97,37.55,37.745,40817.0
2015-09-11,37.795,37.805,37.335,37.51,36126.0
2015-09-14,37.82,38.05,37.465,37.705,42939.0
2015-09-15,37.82,37.86,37.06,37.195,37125.0
2015-09-16,37.535,37.665,37.375,37.665,39392.0
2015-09-17,38.28,38.35,37.975,38.005,36296.0
2015-09-18,38.105,38.37,37.635,38.225,33197.0
2015-09-21,37.69,37.69,37.135,37.375,92208.0
2015-09-22,37.665,37.865,37.46,37.79,34356.0
2015-09-23,37.36,37.36,36.88,37.0,61841.0
2015-09-24,37.16,37.55,37.16,37.55,40343.0
2015-09-25,37.59,37.79,37.305,37.35,31374.0
2015-09-28,37.41,37.75,37.19,37.735,58175.0
2015-09-29,37.145,37.145,36.4,36.435,112195.0
2015-09-30,36.605,37.075,36.555,36.99,116635.0
2015-10-01,37.84,38.08,37.52,38.08,33728.0
2015-10-02,37.89,38.06,37.545,37.575,42785.0
2015-10-05,38.025,38.375,38.025,38.375,88149.0
2015-10-06,38.77,38.835,38.375,38.375,47832.0
2015-10-07,38.38,38.61,38.195,38.585,22534.0
2015-10-08,38.835,39.045,38.675,38.745,26066.0
2015-10-09,39.055,39.435,38.99,39.195,23150.0
2015-10-12,39.235,39.28,38.825,38.865,38808.0
2015-10-13,38.95,38.95,38.49,38.65,55896.0
2015-10-14,38.7,38.75,38.435,38.7,40953.0
2015-10-15,38.815,38.93,38.615,38.84,39610.0
2015-10-16,39.305,39.425,39.13,39.41,35945.0
2015-10-19,39.38,39.4,39.045,39.23,23670.0
2015-10-20,39.135,39.2,38.93,39.07,44822.0
2015-10-21,38.935,39.145,38.685,39.1,23621.0
2015-10-22,39.055,39.175,38.84,39.175,33250.0
2015-10-23,39.63,40.0,39.63,39.75,54663.0
2015-10-26,40.145,40.205,39.78,39.925,44195.0
2015-10-27,39.985,39.985,39.76,39.76,32424.0
2015-10-28,39.765,39.87,39.545,39.78,27217.0
2015-10-29,39.95,39.95,39.165,39.335,43032.0
2015-10-30,39.13,39.17,38.825,39.075,88530.0
2015-11-02,39.115,39.17,38.455,38.46,32562.0
2015-11-03,38.56,39.08,38.56,38.9,16817.0
2015-11-04,39.125,39.555,39.01,39.02,29922.0
2015-11-05,39.195,39.195,38.565,38.75,62198.0
2015-11-06,38.805,38.99,38.55,38.96,28645.0
2015-11-09,38.755,39.02,38.145,38.315,50786.0
2015-11-10,38.405,38.405,37.79,38.06,90127.0
2015-11-11,38.33,38.47,38.24,38.315,35982.0
2015-11-12,38.27,38.595,38.06,38.375,32677.0
2015-11-13,37.925,38.015,37.59,38.0,60624.0
2015-11-16,37.435,37.735,37.38,37.555,70931.0
2015-11-17,38.0,38.2,37.79,38.2,56129.0
2015-11-18,38.2,38.53,38.14,38.515,39130.0
2015-11-19,38.715,39.28,38.715,39.28,46480.0
2015-11-20,39.34,39.475,39.175,39.265,36639.0
2015-11-23,39.4,39.62,39.265,39.54,37410.0
2015-11-24,39.475,39.475,39.21,39.21,30661.0
2015-11-25,39.335,39.335,38.95,39.01,36166.0
2015-11-26,39.02,39.415,39.01,39.115,19627.0
2015-11-27,39.31,39.485,38.96,38.99,43316.0
2015-11-30,39.095,39.095,38.69,38.725,32534.0
2015-12-01,38.725,39.525,38.63,39.375,35592.0
2015-12-02,39.535,39.535,39.23,39.445,41974.0
2015-12-03,39.2,39.28,39.005,39.195,31919.0
2015-12-04,38.725,38.735,38.385,38.61,57121.0
2015-12-07,39.135,39.225,38.65,38.755,24297.0
2015-12-08,38.48,38.6,38.2,38.33,44468.0
2015-12-09,38.275,38.405,38.06,38.14,31584.0
2015-12-10,38.055,38.1,37.44,37.78,122521.0
2015-12-11,37.815,37.995,37.615,37.615,35804.0
2015-12-14,37.3,37.36,36.98,37.015,155407.0
2015-12-15,37.095,37.305,36.855,36.945,105649.0
2015-12-16,37.315,37.685,37.205,37.585,102778.0
2015-12-17,38.025,38.45,38.025,38.27,55490.0
2015-12-18,38.0,38.315,37.69,38.205,52827.0
2015-12-21,38.09,38.435,38.025,38.305,34971.0
2015-12-22,38.545,38.85,38.275,38.35,30691.0
2015-12-23,38.39,38.765,38.39,38.63,32671.0
2015-12-24,38.905,39.065,38.855,39.065,17760.0
2015-12-29,39.02,39.51,39.0,39.47,41045.0
2015-12-30,39.86,40.035,39.765,39.915,25856.0
2015-12-31,39.91,39.955,39.775,39.85,13538.0
2016-01-04,40.595,40.595,39.675,39.705,26996.0
2016-01-05,39.34,39.63,39.085,39.085,33822.0
2016-01-06,39.425,39.425,38.49,38.725,38818.0
2016-01-07,38.7,38.7,37.755,37.94,54131.0
2016-01-08,37.515,37.95,37.26,37.8,118902.0
2016-01-11,37.31,37.31,36.835,37.29,174485.0
2016-01-12,37.36,37.63,37.04,37.04,144959.0
2016-01-13,37.41,37.675,37.225,37.605,91377.0
2016-01-14,37.07,37.165,36.765,37.075,76183.0
2016-01-15,37.545,37.73,36.8,36.875,52967.0
2016-01-18,36.575,37.015,36.275,36.77,66370.0
2016-01-19,36.885,37.065,36.57,37.065,81984.0
2016-01-20,36.945,37.165,36.495,36.67,54957.0
2016-01-21,37.18,37.25,36.675,36.705,72605.0
2016-01-22,36.93,37.21,36.88,37.1,39039.0
2016-01-25,37.405,37.755,37.405,37.755,28093.0
2016-01-27,37.85,37.855,37.225,37.31,41886.0
2016-01-28,37.35,37.655,37.015,37.58,45298.0
2016-01-29,37.765,37.845,37.325,37.845,42439.0
2016-02-01,37.975,38.26,37.95,38.2,33213.0
2016-02-02,37.995,38.195,37.57,37.61,63181.0
2016-02-03,37.535,37.535,36.855,36.93,80353.0
2016-02-04,37.335,37.66,37.07,37.565,42534.0
2016-02-05,37.725,37.725,37.19,37.48,85656.0
2016-02-08,37.5,37.6,37.25,37.51,69499.0
2016-02-09,37.41,37.41,36.425,36.505,118334.0
2016-02-10,36.695,36.695,35.55,36.08,148478.0
2016-02-11,36.205,36.415,36.06,36.38,62351.0
2016-02-12,36.23,36.275,35.96,35.995,40065.0
2016-02-15,36.69,36.8,36.165,36.445,40372.0
2016-02-16,36.705,37.11,36.475,37.11,35575.0
2016-02-17,37.135,37.3,36.89,37.075,44230.0
2016-02-18,37.545,37.845,37.44,37.76,36506.0
2016-02-19,37.55,37.785,37.36,37.475,23341.0
2016-02-22,37.63,38.03,37.475,38.03,26593.0
2016-02-23,38.14,38.195,37.665,37.665,33563.0
2016-02-24,37.665,37.665,36.91,36.94,42374.0
2016-02-25,37.155,37.385,36.83,37.13,31259.0
2016-02-26,37.29,37.29,36.77,37.05,35454.0
2016-02-29,37.045,37.5,37.045,37.21,24307.0
2016-03-01,37.205,37.515,37.13,37.49,18643.0
2016-03-02,37.925,38.45,37.925,38.235,44105.0
2016-03-03,38.38,38.74,38.38,38.645,37332.0
2016-03-04,38.745,38.97,38.745,38.895,28554.0
2016-03-07,39.035,39.315,39.035,39.22,85577.0
2016-03-08,39.335,39.55,38.905,38.975,93961.0
2016-03-09,39.01,39.335,38.8,39.235,137226.0
2016-03-10,39.305,39.57,39.305,39.38,23813.0
2016-03-11,39.335,39.585,39.09,39.515,347949.0
2016-03-14,39.53,39.815,39.53,39.59,30778.0
2016-03-15,39.595,39.595,39.02,39.065,38605.0
2016-03-16,39.035,39.145,38.885,39.05,43977.0
2016-03-17,39.375,39.68,39.335,39.495,141211.0
2016-03-18,39.8,39.845,39.52,39.58,44848.0
2016-03-21,39.75,39.75,39.335,39.44,62463.0
2016-03-22,39.455,39.71,39.35,39.47,27969.0
2016-03-23,39.645,39.645,39.145,39.285,80178.0
2016-03-24,39.15,39.15,38.775,38.835,74509.0
2016-03-29,39.09,39.12,38.195,38.41,45766.0
2016-03-30,38.715,38.725,38.15,38.235,63315.0
2016-03-31,38.735,38.975,38.705,38.815,49738.0
2016-04-01,38.845,38.85,37.835,38.405,33425.0
2016-04-04,38.715,38.715,38.375,38.375,36009.0
2016-04-05,38.405,38.41,37.66,37.715,137321.0
2016-04-06,37.9,38.055,37.66,37.875,87006.0
2016-04-07,38.16,38.27,38.01,38.1,20814.0
2016-04-08,37.855,38.045,37.56,38.045,32603.0
2016-04-11,38.04,38.16,37.7,37.825,52226.0
2016-04-12,37.95,38.215,37.825,38.215,42024.0
2016-04-13,38.645,38.76,38.515,38.76,21244.0
2016-04-14,39.01,39.275,38.95,39.23,83996.0
2016-04-15,39.42,39.53,39.22,39.52,46337.0
2016-04-18,39.495,39.555,39.125,39.38,52598.0
2016-04-19,39.71,40.01,39.71,39.775,96977.0
2016-04-20,39.92,40.235,39.85,39.975,92687.0
2016-04-21,40.41,40.48,40.25,40.365,106229.0
2016-04-22,40.325,40.445,40.04,40.165,64281.0
2016-04-26,40.175,40.445,39.965,39.985,83233.0
2016-04-27,40.34,40.48,39.72,39.72,54927.0
2016-04-28,39.89,40.235,39.89,40.07,59651.0
2016-04-29,40.065,40.3,39.955,40.3,221253.0
2016-05-02,40.21,40.38,39.78,40.38,52412.0
2016-05-03,40.15,41.07,40.04,40.98,157028.0
2016-05-04,40.925,40.925,40.425,40.585,133013.0
2016-05-05,40.535,40.59,40.27,40.435,279171.0
2016-05-06,40.195,40.565,39.88,40.55,270453.0
2016-05-09,40.585,40.895,40.45,40.89,280315.0
2016-05-10,40.89,41.08,40.65,41.07,119957.0
2016-05-11,41.35,41.685,41.225,41.32,82347.0
2016-05-12,41.28,41.305,41.11,41.22,36698.0
2016-05-13,41.33,41.35,40.92,41.005,37497.0
2016-05-16,40.99,41.365,40.99,41.225,40455.0
2016-05-17,41.495,41.67,41.475,41.64,80797.0
2016-05-18,41.445,41.62,41.265,41.31,166955.0
2016-05-19,41.555,41.565,40.925,41.055,31557.0
2016-05-20,41.135,41.415,41.1,41.31,55909.0
2016-05-23,41.395,41.425,40.93,41.07,31682.0
2016-05-24,41.04,41.275,40.9,40.9,55178.0
2016-05-25,41.34,41.665,41.305,41.495,60704.0
2016-05-26,41.495,41.685,41.335,41.585,56360.0
2016-05-27,41.735,41.91,41.68,41.77,45971.0
2016-05-30,41.795,41.88,41.61,41.73,39373.0
2016-05-31,41.74,41.74,41.27,41.51,51455.0
2016-06-01,41.265,41.4,40.94,41.13,45707.0
2016-06-02,41.205,41.205,40.71,40.725,97229.0
2016-06-03,41.075,41.125,40.87,41.1,45086.0
2016-06-06,41.1,41.5,41.07,41.365,25812.0
2016-06-07,41.735,41.735,41.39,41.415,21577.0
2016-06-08,41.31,41.52,41.185,41.495,28838.0
2016-06-09,41.55,41.625,41.24,41.495,33972.0
2016-06-10,41.135,41.18,40.91,41.025,53559.0
2016-06-14,40.725,40.725,40.15,40.28,46307.0
2016-06-15,40.04,40.15,39.805,39.83,44095.0
2016-06-16,40.585,40.585,39.735,39.78,57412.0
2016-06-17,39.95,40.02,39.78,39.935,103075.0
2016-06-20,40.375,40.605,40.28,40.605,33834.0
2016-06-21,40.755,40.89,40.575,40.755,39991.0
2016-06-22,40.82,40.935,40.635,40.73,38696.0
2016-06-23,40.88,40.95,40.705,40.95,574188.0
2016-06-24,40.95,41.13,39.245,39.495,234128.0
2016-06-27,39.53,39.835,39.19,39.675,93794.0
2016-06-28,39.165,39.52,38.99,39.46,94604.0
2016-06-29,40.12,40.12,39.635,39.795,49800.0
2016-06-30,40.36,40.65,40.22,40.49,72000.0
2016-07-01,40.795,40.85,40.505,40.725,35533.0
2016-07-04,40.7,40.875,40.375,40.875,44244.0
2016-07-05,40.96,40.96,40.445,40.5,58431.0
2016-07-06,40.3,40.35,39.895,40.265,65269.0
2016-07-07,40.57,40.6,40.385,40.52,34944.0
2016-07-08,40.425,40.595,40.425,40.54,31685.0
2016-07-11,41.025,41.35,41.025,41.305,43909.0
2016-07-12,41.585,41.77,41.48,41.48,56937.0
2016-07-13,41.725,41.77,41.555,41.755,53596.0
2016-07-14,41.845,41.925,41.785,41.915,31275.0
2016-07-15,41.975,42.245,41.97,42.045,39718.0
2016-07-18,42.065,42.31,42.065,42.29,53979.0
2016-07-19,42.29,42.325,42.075,42.155,38068.0
2016-07-20,42.18,42.495,42.18,42.48,69506.0
2016-07-21,42.76,42.86,42.62,42.68,337613.0
2016-07-22,42.635,42.68,42.415,42.545,335483.0
2016-07-25,42.725,42.965,42.725,42.895,90896.0
2016-07-26,42.715,42.865,42.58,42.845,45099.0
2016-07-27,43.03,43.13,42.83,42.885,56626.0
2016-07-28,42.965,43.09,42.93,42.99,35908.0
2016-07-29,43.065,43.145,42.885,43.065,59740.0
2016-08-01,43.185,43.485,43.085,43.285,52203.0
2016-08-02,43.215,43.31,42.915,42.935,107328.0
2016-08-03,42.93,42.93,42.365,42.365,43312.0
2016-08-04,42.82,42.82,42.43,42.52,72991.0
2016-08-05,42.65,42.705,42.535,42.635,39622.0
2016-08-08,42.91,43.015,42.845,42.895,61394.0
2016-08-09,42.89,43.025,42.885,43.02,58259.0
2016-08-10,42.915,42.99,42.705,42.88,45490.0
2016-08-11,42.77,42.77,42.485,42.68,30192.0
2016-08-12,42.99,43.085,42.72,42.905,51612.0
2016-08-15,42.81,43.055,42.76,43.02,29636.0
2016-08-16,43.065,43.065,42.895,42.97,26163.0
2016-08-17,42.855,43.09,42.835,43.055,100970.0
2016-08-18,43.185,43.2,42.79,42.81,44333.0
2016-08-19,43.02,43.055,42.825,42.96,46543.0
2016-08-22,42.995,43.11,42.86,42.885,35495.0
2016-08-23,42.995,43.385,42.995,43.195,55385.0
2016-08-24,43.43,43.43,43.305,43.4,42336.0
2016-08-25,43.355,43.36,43.13,43.185,44794.0
2016-08-26,43.15,43.165,42.88,43.005,52660.0
2016-08-29,43.135,43.135,42.535,42.65,49451.0
2016-08-30,42.935,42.935,42.705,42.705,58775.0
2016-08-31,42.695,42.705,42.245,42.4,88856.0
2016-09-01,42.655,42.655,42.215,42.3,38417.0
2016-09-02,42.215,42.285,41.87,41.94,59111.0
2016-09-05,42.205,42.45,42.115,42.385,41581.0
2016-09-06,42.33,42.415,42.255,42.3,28870.0
2016-09-07,42.34,42.57,42.225,42.405,60493.0
2016-09-08,42.205,42.205,41.925,42.175,32023.0
2016-09-09,41.92,41.92,41.75,41.82,49891.0
2016-09-12,41.165,41.165,40.84,40.845,117386.0
2016-09-13,41.29,41.31,40.81,40.83,103445.0
2016-09-14,40.71,40.985,40.645,40.915,57770.0
2016-09-15,40.875,41.135,40.715,41.135,30649.0
2016-09-16,41.34,41.61,41.215,41.495,55885.0
2016-09-19,41.44,41.575,41.295,41.48,32418.0
2016-09-20,41.44,41.545,41.365,41.53,43427.0
2016-09-21,41.64,41.94,41.555,41.915,45382.0
2016-09-22,42.155,42.31,42.155,42.28,49501.0
2016-09-23,42.37,42.65,42.21,42.6,41554.0
2016-09-26,42.465,42.635,42.375,42.635,41092.0
2016-09-27,42.245,42.45,42.11,42.45,84316.0
2016-09-28,42.47,42.64,42.315,42.375,83964.0
2016-09-29,42.835,42.95,42.775,42.95,40532.0
2016-09-30,42.61,42.72,42.47,42.665,41006.0
2016-10-03,42.795,43.08,42.795,42.975,43218.0
2016-10-04,43.805,43.805,42.895,43.16,45768.0
2016-10-05,43.03,43.065,42.83,42.96,43110.0
2016-10-06,43.085,43.145,42.975,43.145,45617.0
2016-10-07,43.31,43.31,42.955,43.0,36678.0
2016-10-10,43.145,43.235,43.04,43.08,57766.0
2016-10-11,43.245,43.3,43.08,43.115,33460.0
2016-10-12,42.88,43.04,42.75,43.035,63660.0
2016-10-13,42.88,42.905,42.62,42.725,80741.0
2016-10-14,42.77,42.87,42.725,42.755,44832.0
2016-10-17,42.69,42.815,42.41,42.41,70869.0
2016-10-18,42.435,42.615,42.36,42.585,49740.0
2016-10-19,42.765,42.765,42.66,42.74,25492.0
2016-10-20,42.905,42.935,42.74,42.84,40538.0
2016-10-21,42.83,42.855,42.58,42.7,40375.0
2016-10-24,42.745,42.79,42.31,42.495,67490.0
2016-10-25,42.635,42.935,42.635,42.825,53803.0
2016-10-26,42.46,42.51,42.045,42.1,102253.0
2016-10-27,42.205,42.26,41.705,41.705,58098.0
2016-10-28,41.705,41.805,41.415,41.575,107714.0
2016-10-31,41.545,41.955,41.545,41.88,68748.0
2016-11-01,41.635,41.89,41.47,41.645,59600.0
2016-11-02,41.355,41.355,40.955,41.115,91406.0
2016-11-03,40.94,41.24,40.86,41.155,109992.0
2016-11-04,40.97,41.035,40.81,40.835,137494.0
2016-11-07,41.03,41.4,41.03,41.375,140016.0
2016-11-08,41.6,41.625,41.345,41.485,67011.0
2016-11-09,41.695,41.885,39.76,40.605,237159.0
2016-11-10,41.835,42.04,41.75,42.04,181353.0
2016-11-11,42.14,42.36,42.075,42.36,99796.0
2016-11-14,42.3,42.335,42.065,42.215,51506.0
2016-11-15,42.165,42.165,41.965,42.14,73908.0
2016-11-16,42.275,42.32,42.1,42.155,78570.0
2016-11-17,41.865,42.295,41.765,42.125,44623.0
2016-11-18,42.31,42.45,42.28,42.385,85202.0
2016-11-21,42.345,42.465,42.25,42.39,85999.0
2016-11-22,42.595,42.945,42.595,42.9,87486.0
2016-11-23,42.845,43.43,42.825,43.38,114763.0
2016-11-24,43.505,43.535,43.295,43.355,66615.0
2016-11-25,43.44,43.685,43.335,43.555,73423.0
2016-11-28,43.585,43.585,43.285,43.355,69450.0
2016-11-29,43.21,43.405,43.155,43.185,57716.0
2016-11-30,43.145,43.19,42.91,43.04,61793.0
2016-12-01,43.31,43.48,43.205,43.45,47879.0
2016-12-02,43.4,43.455,43.04,43.04,58300.0
2016-12-05,42.975,43.0,42.565,42.75,67816.0
2016-12-06,42.985,43.105,42.88,42.93,38981.0
2016-12-07,43.155,43.31,43.085,43.285,70377.0
2016-12-08,43.655,43.87,43.64,43.84,55721.0
2016-12-09,43.87,44.02,43.81,43.965,54311.0
2016-12-12,43.95,44.18,43.91,43.99,96885.0
2016-12-13,43.98,44.09,43.805,43.9,56952.0
2016-12-14,44.005,44.265,43.995,44.175,77436.0
2016-12-15,44.005,44.015,43.64,43.835,58325.0
2016-12-16,43.82,43.9,43.61,43.715,47889.0
2016-12-19,43.805,44.125,43.795,43.995,55087.0
2016-12-20,43.99,44.365,43.975,44.23,104651.0
2016-12-21,44.355,44.515,44.305,44.41,54596.0
2016-12-22,44.345,44.655,44.305,44.585,68603.0
2016-12-23,44.625,44.69,44.41,44.495,41241.0
2016-12-28,44.675,45.02,44.675,44.965,76379.0
2016-12-29,44.96,45.12,44.805,45.1,34465.0
2016-12-30,45.025,45.075,44.86,44.86,36610.0
2017-01-03,45.21,45.7,45.21,45.665,47757.0
2017-01-04,45.655,45.75,45.6,45.655,53865.0
2017-01-05,45.785,45.87,45.75,45.82,37621.0
2017-01-06,45.815,45.905,45.77,45.79,38318.0
2017-01-09,45.91,46.4,45.91,46.275,66848.0
2017-01-10,46.09,46.09,45.74,45.845,45937.0
2017-01-11,46.005,46.105,45.895,45.92,106345.0
2017-01-12,46.085,46.205,45.84,45.905,58607.0
2017-01-13,45.985,46.01,45.485,45.57,36579.0
2017-01-16,45.74,45.89,45.74,45.795,42726.0
2017-01-17,45.62,45.62,45.35,45.35,69121.0
2017-01-18,45.19,45.19,45.025,45.135,41736.0
2017-01-19,45.405,45.545,45.18,45.28,75386.0
2017-01-20,45.09,45.12,44.925,45.02,71112.0
2017-01-23,45.275,45.34,44.635,44.67,55961.0
2017-01-24,44.77,45.045,44.72,45.01,60182.0
2017-01-25,45.3,45.425,45.075,45.185,66293.0
2017-01-27,45.355,45.525,45.22,45.475,106111.0
2017-01-30,45.355,45.355,44.935,45.11,78151.0
2017-01-31,44.895,44.925,44.645,44.775,65483.0
2017-02-01,44.855,45.04,44.675,44.995,56670.0
2017-02-02,45.13,45.165,44.825,44.935,47904.0
2017-02-03,44.905,45.09,44.7,44.73,41903.0
2017-02-06,44.95,45.085,44.645,44.685,56186.0
2017-02-07,44.625,44.735,44.43,44.735,55907.0
2017-02-08,44.755,45.04,44.75,45.01,37837.0
2017-02-09,45.065,45.11,44.85,45.04,66678.0
2017-02-10,45.36,45.575,45.305,45.535,127318.0
2017-02-13,45.63,45.955,45.625,45.895,52930.0
2017-02-14,46.125,46.175,45.845,45.865,36873.0
2017-02-15,46.175,46.37,46.135,46.305,70954.0
2017-02-16,46.37,46.465,46.14,46.305,57721.0
2017-02-17,46.33,46.355,46.21,46.23,35000.0
2017-02-20,46.285,46.335,46.085,46.16,39426.0
2017-02-21,46.285,46.285,46.085,46.175,61794.0
2017-02-22,46.31,46.4,46.21,46.38,51172.0
2017-02-23,46.28,46.375,46.09,46.28,68027.0
2017-02-24,46.25,46.255,45.85,45.93,68911.0
2017-02-27,45.84,45.97,45.72,45.79,61512.0
2017-02-28,45.93,46.105,45.745,45.775,102856.0
2017-03-01,45.68,45.745,45.495,45.735,156968.0
2017-03-02,46.105,46.37,46.105,46.37,65903.0
2017-03-03,46.175,46.175,45.835,45.955,86680.0
2017-03-06,46.035,46.16,45.89,46.16,42161.0
2017-03-07,46.015,46.39,45.935,46.275,46283.0
2017-03-08,46.18,46.275,46.1,46.245,54678.0
2017-03-09,46.18,46.365,46.085,46.2,68375.0
2017-03-10,46.37,46.55,46.275,46.49,42093.0
2017-03-13,46.475,46.49,46.245,46.32,36616.0
2017-03-14,46.545,46.585,46.245,46.33,50370.0
2017-03-15,46.27,46.51,46.115,46.51,39599.0
2017-03-16,46.73,46.735,46.405,46.57,68558.0
2017-03-17,46.625,46.86,46.625,46.71,43595.0
2017-03-20,46.935,46.935,46.42,46.465,56548.0
2017-03-21,46.375,46.565,46.37,46.5,66285.0
2017-03-22,46.305,46.305,45.74,45.785,92394.0
2017-03-23,45.89,46.02,45.84,45.91,65738.0
2017-03-24,46.1,46.51,46.1,46.375,31012.0
2017-03-27,46.015,46.305,45.93,46.3,52885.0
2017-03-28,46.48,46.925,46.405,46.925,49823.0
2017-03-29,47.005,47.36,47.0,47.29,69154.0
2017-03-30,47.42,47.515,47.325,47.485,58910.0
2017-03-31,47.455,47.525,47.225,47.225,86878.0
2017-04-03,47.335,47.435,47.13,47.39,44552.0
2017-04-04,47.38,47.38,47.195,47.27,56818.0
2017-04-05,47.45,47.495,47.18,47.39,61621.0
2017-04-06,47.29,47.355,47.08,47.28,77702.0
2017-04-07,47.48,47.57,47.155,47.28,67987.0
2017-04-10,47.53,47.76,47.53,47.76,51335.0
2017-04-11,47.68,48.045,47.625,47.9,162748.0
2017-04-12,47.965,47.985,47.74,47.895,86495.0
2017-04-13,47.9,47.9,47.475,47.54,64700.0
2017-04-18,47.48,47.54,47.015,47.15,77425.0
2017-04-19,46.91,47.01,46.775,46.915,68712.0
2017-04-20,47.015,47.05,46.915,47.05,65091.0
2017-04-21,47.245,47.425,47.24,47.34,30589.0
2017-04-24,47.635,47.635,47.305,47.39,64784.0
2017-04-26,47.78,47.855,47.725,47.78,63691.0
2017-04-27,47.76,47.855,47.725,47.835,63808.0
2017-04-28,47.635,47.81,47.57,47.8,69726.0
2017-05-01,47.76,48.055,47.76,48.055,48955.0
2017-05-02,48.045,48.045,47.755,47.975,52047.0
2017-05-03,47.925,48.015,47.475,47.595,67105.0
2017-05-04,47.69,47.69,47.28,47.41,48212.0
2017-05-05,47.415,47.455,47.035,47.26,94116.0
2017-05-08,47.64,47.705,47.405,47.435,73504.0
2017-05-09,47.41,47.425,47.165,47.235,83386.0
2017-05-10,47.14,47.64,47.04,47.55,77709.0
2017-05-11,47.71,47.92,47.5,47.525,40038.0
2017-05-12,47.34,47.545,47.01,47.13,72437.0
2017-05-15,46.985,47.27,46.94,47.08,81834.0
2017-05-16,47.46,47.615,47.285,47.39,86616.0
2017-05-17,47.27,47.27,46.865,46.89,80411.0
2017-05-18,46.44,46.59,46.28,46.59,85184.0
2017-05-19,46.57,46.57,46.335,46.47,82492.0
2017-05-22,46.77,46.955,46.72,46.9,65108.0
2017-05-23,46.945,47.08,46.73,46.77,55716.0
2017-05-24,46.945,46.945,46.755,46.815,59873.0
2017-05-25,46.865,47.05,46.72,47.025,102057.0
2017-05-26,46.92,46.935,46.59,46.725,74440.0
2017-05-29,46.75,46.775,46.36,46.395,67448.0
2017-05-30,46.41,46.515,46.125,46.47,79171.0
2017-05-31,46.5,46.62,46.375,46.44,59806.0
2017-06-01,46.43,46.62,46.385,46.56,51029.0
2017-06-02,46.86,47.06,46.795,47.005,56860.0
2017-06-05,46.895,46.895,46.605,46.735,75145.0
2017-06-06,46.54,46.56,46.025,46.025,103177.0
2017-06-07,46.075,46.17,45.84,46.035,100524.0
2017-06-08,45.8,46.16,45.72,46.07,269681.0
2017-06-09,45.905,46.26,45.88,46.145,33337.0
2017-06-13,46.27,46.85,46.235,46.815,188595.0
2017-06-14,46.915,47.425,46.89,47.385,242181.0
2017-06-15,47.085,47.11,46.7,46.8,78427.0
2017-06-16,46.8,47.075,46.79,46.865,80655.0
2017-06-19,46.985,47.2,46.83,47.17,79312.0
2017-06-20,47.12,47.165,46.76,46.76,194200.0
2017-06-21,46.255,46.255,45.995,46.045,169564.0
2017-06-22,46.12,46.535,46.12,46.385,125164.0
2017-06-23,46.44,46.55,46.27,46.47,103270.0
2017-06-26,46.52,46.745,46.44,46.5,123059.0
2017-06-27,46.5,46.5,46.185,46.44,102079.0
2017-06-28,46.31,46.825,46.28,46.79,110958.0
2017-06-29,47.08,47.41,47.08,47.39,89721.0
2017-06-30,46.855,46.885,46.57,46.58,170813.0
2017-07-03,47.4,47.59,46.31,46.375,123815.0
2017-07-04,46.715,47.21,46.715,47.14,95941.0
2017-07-05,47.15,47.18,46.845,46.945,71525.0
2017-07-06,46.965,46.995,46.76,46.925,69958.0
2017-07-07,46.505,46.56,46.245,46.505,97051.0
2017-07-10,46.7,46.855,46.6,46.645,61831.0
2017-07-11,46.73,46.8,46.44,46.69,89544.0
2017-07-12,46.585,46.585,46.15,46.21,112390.0
2017-07-13,46.65,46.78,46.53,46.755,77293.0
2017-07-14,46.835,47.11,46.835,46.835,64586.0
2017-07-17,46.815,47.065,46.74,46.96,56338.0
2017-07-18,46.89,46.925,46.245,46.345,152218.0
2017-07-19,46.785,46.815,46.49,46.735,61330.0
2017-07-20,46.945,47.04,46.845,46.94,116621.0
2017-07-21,46.7,46.92,46.49,46.64,75094.0
2017-07-24,46.395,46.395,46.055,46.3,231662.0
2017-07-25,46.465,46.83,46.465,46.675,91448.0
2017-07-26,47.075,47.195,47.065,47.1,118553.0
2017-07-27,47.13,47.27,47.08,47.195,62242.0
2017-07-28,46.895,46.895,46.375,46.405,109781.0
2017-07-31,46.54,46.835,46.425,46.665,212910.0
2017-08-01,46.575,47.08,46.575,47.04,115941.0
2017-08-02,47.12,47.14,46.74,46.805,51749.0
2017-08-03,46.85,46.85,46.51,46.675,178622.0
2017-08-04,46.585,46.765,46.53,46.605,96551.0
2017-08-07,46.88,47.145,46.88,47.05,81520.0
2017-08-08,47.145,47.24,46.62,46.765,152204.0
2017-08-09,46.715,47.1,46.69,46.975,102355.0
2017-08-10,47.075,47.285,46.87,46.905,116616.0
2017-08-11,46.44,46.56,46.31,46.38,148702.0
2017-08-14,46.715,46.81,46.575,46.78,111946.0
2017-08-15,47.06,47.165,46.965,46.97,82551.0
2017-08-16,46.985,47.335,46.875,47.335,95993.0
2017-08-17,47.49,47.49,47.155,47.255,53128.0
2017-08-18,46.78,47.065,46.71,47.035,107697.0
2017-08-21,47.02,47.08,46.63,46.8,228304.0
2017-08-22,46.95,47.165,46.915,47.13,66858.0
2017-08-23,47.445,47.485,46.9,47.01,78225.0
2017-08-24,46.96,47.21,46.875,47.12,95476.0
2017-08-25,47.12,47.19,46.945,47.145,43605.0
2017-08-28,47.125,47.145,46.76,46.785,96664.0
2017-08-29,46.67,46.67,46.345,46.505,170706.0
2017-08-30,46.745,46.745,46.495,46.61,56915.0
2017-08-31,46.81,46.985,46.72,46.96,112612.0
2017-09-01,47.085,47.145,46.92,47.04,54974.0
2017-09-04,47.06,47.06,46.815,46.92,47465.0
2017-09-05,47.02,47.02,46.645,46.965,106214.0
2017-09-06,46.77,46.935,46.63,46.88,78029.0
2017-09-07,47.06,47.18,46.88,46.89,61231.0
2017-09-08,47.03,47.03,46.73,46.77,72385.0
2017-09-11,47.035,47.3,47.035,47.21,112890.0
2017-09-12,47.43,47.65,47.375,47.51,68304.0
2017-09-13,47.74,47.745,47.46,47.47,70956.0
2017-09-14,47.445,47.495,47.325,47.43,75785.0
2017-09-15,47.26,47.285,46.985,47.06,102419.0
2017-09-18,47.22,47.385,47.21,47.29,50529.0
2017-09-19,47.4,47.47,47.22,47.22,47338.0
2017-09-20,47.13,47.24,46.95,47.18,58252.0
2017-09-21,47.155,47.155,46.605,46.765,188218.0
2017-09-22,46.975,47.035,46.79,46.99,53880.0
2017-09-25,47.195,47.195,46.97,47.005,53641.0
2017-09-26,47.095,47.145,46.87,46.88,62687.0
2017-09-27,47.015,47.015,46.695,46.825,124918.0
2017-09-28,46.965,47.035,46.855,46.9,137105.0
2017-09-29,46.925,47.035,46.715,46.97,70326.0
2017-10-02,47.42,47.77,47.32,47.6,57956.0
2017-10-03,47.6,47.74,47.31,47.365,150625.0
2017-10-04,47.395,47.395,46.965,46.97,174380.0
2017-10-05,47.07,47.155,46.99,47.05,61554.0
2017-10-06,47.455,47.455,47.24,47.43,83998.0
2017-10-09,47.575,47.91,47.56,47.76,152612.0
2017-10-10,47.585,47.825,47.585,47.685,51126.0
2017-10-11,47.775,48.08,47.725,48.025,59701.0
2017-10-12,48.015,48.2,47.93,48.185,88163.0
2017-10-13,48.22,48.475,48.205,48.44,63720.0
2017-10-16,48.54,48.715,48.54,48.635,87885.0
2017-10-17,48.73,49.07,48.73,49.03,108395.0
2017-10-18,48.975,49.135,48.965,49.01,65567.0
2017-10-19,49.08,49.185,48.965,49.01,89384.0
2017-10-20,48.85,49.295,48.765,49.12,64798.0
2017-10-23,49.245,49.275,48.99,49.01,86402.0
2017-10-24,49.04,49.14,48.935,49.06,122826.0
2017-10-25,49.225,49.25,49.03,49.085,114786.0
2017-10-26,49.06,49.22,48.945,49.22,68003.0
2017-10-27,49.33,49.405,48.65,49.085,246846.0
2017-10-30,49.295,49.33,49.14,49.225,90346.0
2017-10-31,49.225,49.355,49.145,49.145,65891.0
2017-11-01,49.305,49.51,49.29,49.375,207644.0
2017-11-02,49.57,49.595,49.315,49.34,74237.0
2017-11-03,49.455,49.635,49.455,49.545,39488.0
2017-11-06,49.615,49.63,49.46,49.505,41722.0
2017-11-07,49.775,50.085,49.775,50.055,82190.0
2017-11-08,49.905,50.13,49.875,50.06,59903.0
2017-11-09,50.245,50.44,50.185,50.42,71441.0
2017-11-10,50.23,50.32,50.19,50.235,61256.0
2017-11-13,50.27,50.44,50.27,50.4,86137.0
2017-11-14,50.04,50.06,49.81,49.905,115574.0
2017-11-15,49.755,49.83,49.655,49.68,85869.0
2017-11-16,49.575,49.81,49.5,49.725,87846.0
2017-11-17,50.02,50.02,49.805,49.83,59802.0
2017-11-20,49.615,49.8,49.54,49.745,88163.0
2017-11-21,49.91,49.935,49.745,49.895,58289.0
2017-11-22,50.125,50.195,50.0,50.075,100762.0
2017-11-23,50.085,50.125,49.95,50.08,43022.0
2017-11-24,49.975,50.045,49.78,50.025,305281.0
2017-11-27,49.98,50.27,49.98,50.12,79464.0
2017-11-28,49.99,50.245,49.99,50.055,56404.0
2017-11-29,50.355,50.465,50.27,50.27,140193.0
2017-11-30,50.04,50.075,49.8,49.95,67722.0
2017-12-01,50.17,50.31,50.025,50.14,67421.0
2017-12-04,50.185,50.27,50.01,50.105,76913.0
2017-12-05,49.8,50.095,49.755,49.96,164141.0
2017-12-06,49.745,49.885,49.68,49.725,62545.0
2017-12-07,49.825,50.105,49.745,50.02,58842.0
2017-12-08,50.125,50.3,50.055,50.185,78256.0
2017-12-11,50.31,50.34,50.12,50.185,54561.0
2017-12-12,50.28,50.365,50.195,50.275,68790.0
2017-12-13,50.38,50.49,50.235,50.375,100729.0
2017-12-14,50.53,50.575,50.33,50.33,135860.0
2017-12-15,50.27,50.29,50.105,50.21,117068.0
2017-12-18,50.43,50.565,50.36,50.545,72900.0
2017-12-19,50.705,50.915,50.705,50.83,87195.0
2017-12-20,50.665,50.93,50.665,50.85,181245.0
2017-12-21,50.725,50.76,50.63,50.695,79313.0
2017-12-22,50.81,50.92,50.76,50.76,76048.0
2017-12-27,50.92,50.985,50.765,50.785,44133.0
2017-12-28,50.92,51.035,50.85,51.025,28447.0
2017-12-29,50.955,50.955,50.73,50.845,47579.0
2018-01-02,51.6,51.6,50.61,50.9,59952.0
2018-01-03,51.165,51.165,51.005,51.04,57683.0
2018-01-04,51.37,51.37,51.045,51.16,49167.0
2018-01-05,51.4,51.555,51.315,51.51,46051.0
2018-01-08,51.715,51.745,51.555,51.57,87898.0
2018-01-09,51.7,51.74,51.6,51.635,54342.0
2018-01-10,51.76,51.76,51.295,51.315,64649.0
2018-01-11,51.285,51.285,50.96,51.045,78434.0
2018-01-12,51.17,51.205,51.06,51.06,55491.0
2018-01-15,51.355,51.375,51.105,51.16,45659.0
2018-01-16,51.06,51.09,50.845,50.915,110560.0
2018-01-17,50.68,50.75,50.575,50.66,53172.0
2018-01-18,50.78,50.83,50.645,50.675,47749.0
2018-01-19,50.69,50.755,50.545,50.55,50312.0
2018-01-22,50.68,50.72,50.465,50.465,72619.0
2018-01-23,50.655,50.9,50.645,50.84,63675.0
2018-01-24,50.945,51.08,50.9,51.045,44710.0
2018-01-25,50.9,50.98,50.75,50.935,85218.0
2018-01-29,51.19,51.27,51.005,51.185,83418.0
2018-01-30,50.86,51.02,50.65,50.7,102399.0
2018-01-31,50.47,50.885,50.45,50.815,122601.0
2018-02-01,50.985,51.29,50.98,51.275,43811.0
2018-02-02,51.15,51.535,51.15,51.515,104903.0
2018-02-05,50.845,50.96,50.635,50.735,116739.0
2018-02-06,49.42,49.44,48.76,49.095,290403.0
2018-02-07,49.745,49.955,49.445,49.465,228053.0
2018-02-08,49.11,49.61,49.035,49.605,94565.0
2018-02-09,48.74,49.195,48.665,49.11,171331.0
2018-02-12,49.025,49.165,48.725,48.995,94469.0
2018-02-13,49.115,49.36,48.95,49.29,74697.0
2018-02-14,49.34,49.505,49.22,49.375,72219.0
2018-02-15,49.66,49.955,49.6,49.93,105060.0
2018-02-16,50.12,50.14,49.805,49.815,94849.0
2018-02-19,49.825,50.26,49.745,50.18,76654.0
2018-02-20,49.995,50.195,49.935,50.195,78867.0
2018-02-21,50.05,50.345,49.995,50.225,51078.0
2018-02-22,50.345,50.49,50.12,50.35,62396.0
2018-02-23,50.645,50.81,50.53,50.755,48358.0
2018-02-26,51.105,51.16,50.985,51.16,64576.0
2018-02-27,51.48,51.53,51.305,51.305,60009.0
2018-02-28,51.185,51.23,50.975,51.0,97454.0
2018-03-01,50.795,50.815,50.565,50.69,115665.0
2018-03-02,50.485,50.485,50.1,50.34,67339.0
2018-03-05,50.32,50.34,49.98,50.07,54449.0
2018-03-06,50.585,50.795,50.57,50.67,57582.0
2018-03-07,50.39,50.42,50.08,50.125,62427.0
2018-03-08,50.41,50.605,50.4,50.605,43941.0
2018-03-09,50.645,50.905,50.625,50.75,55552.0
2018-03-12,51.21,51.295,51.085,51.09,54870.0
2018-03-13,50.98,50.98,50.645,50.835,55942.0
2018-03-14,50.535,50.57,50.42,50.535,71138.0
2018-03-15,50.59,50.625,50.325,50.45,70332.0
2018-03-16,50.61,50.74,50.475,50.65,46935.0
2018-03-19,50.96,51.045,50.575,50.79,52718.0
2018-03-20,50.565,50.605,50.425,50.57,78463.0
2018-03-21,50.73,50.8,50.555,50.7,60410.0
2018-03-22,50.57,50.77,50.32,50.575,63696.0
2018-03-23,49.875,49.875,49.485,49.6,149615.0
2018-03-26,49.21,49.38,49.135,49.35,116244.0
2018-03-27,49.685,49.77,49.59,49.745,87697.0
2018-03-28,49.405,49.52,49.29,49.375,66555.0
2018-03-29,49.485,49.5,49.025,49.075,71184.0
2018-04-03,48.86,49.295,48.81,49.165,102676.0
2018-04-04,49.255,49.255,48.97,49.255,92258.0
2018-04-05,49.435,49.64,49.32,49.485,91387.0
2018-04-06,49.375,49.59,49.215,49.44,131418.0
2018-04-09,49.365,49.72,49.32,49.71,54389.0
2018-04-10,49.545,50.08,49.44,50.06,52588.0
2018-04-11,49.895,50.01,49.755,49.755,68168.0
2018-04-12,49.735,49.88,49.56,49.68,62868.0
2018-04-13,49.815,49.95,49.74,49.84,82846.0
2018-04-16,49.97,50.155,49.88,49.93,57069.0
2018-04-17,49.97,50.185,49.93,49.935,80346.0
2018-04-18,50.115,50.13,50.015,50.06,49314.0
2018-04-19,50.435,50.495,50.23,50.265,90468.0
2018-04-20,50.135,50.325,50.11,50.12,42560.0
2018-04-23,50.185,50.39,50.165,50.295,47542.0
2018-04-24,50.37,50.665,50.285,50.575,72426.0
2018-04-26,50.645,50.725,50.43,50.485,94024.0
2018-04-27,50.83,50.86,50.63,50.83,67619.0
2018-04-30,50.925,51.205,50.885,51.125,78245.0
2018-05-01,51.14,51.46,51.085,51.4,90019.0
2018-05-02,51.405,51.715,51.365,51.68,104756.0
2018-05-03,51.96,52.195,51.915,52.1,62127.0
2018-05-04,52.12,52.21,51.765,51.795,154226.0
2018-05-07,52.155,52.215,51.94,51.98,63667.0
2018-05-08,52.14,52.215,52.015,52.03,85317.0
2018-05-09,52.095,52.235,52.04,52.22,72229.0
2018-05-10,52.465,52.53,52.25,52.29,71271.0
2018-05-11,52.39,52.47,52.255,52.255,59938.0
2018-05-14,52.45,52.535,52.37,52.51,70875.0
2018-05-15,52.53,52.59,52.275,52.275,82232.0
2018-05-16,52.295,52.555,52.275,52.375,47441.0
2018-05-17,52.445,52.505,52.22,52.29,44405.0
2018-05-18,52.595,52.595,52.23,52.3,141503.0
2018-05-21,52.23,52.39,52.16,52.27,95783.0
2018-05-22,52.19,52.19,51.8,51.91,84148.0
2018-05-23,52.01,52.055,51.8,51.88,74601.0
2018-05-24,51.765,51.915,51.665,51.85,97456.0
2018-05-25,51.76,51.9,51.665,51.875,88615.0
2018-05-28,51.775,51.795,51.52,51.615,96070.0
2018-05-29,51.625,51.795,51.56,51.695,79849.0
2018-05-30,51.32,51.475,51.265,51.455,96449.0
2018-05-31,51.83,51.85,51.615,51.72,223764.0
2018-06-01,51.545,51.565,51.345,51.555,61799.0
2018-06-04,51.86,51.935,51.725,51.76,60343.0
2018-06-05,51.625,51.68,51.435,51.585,89033.0
2018-06-06,51.735,51.855,51.665,51.855,80000.0
2018-06-07,51.89,52.235,51.855,52.15,78436.0
2018-06-08,52.075,52.14,51.95,51.995,60915.0
2018-06-12,52.14,52.17,51.99,52.08,75508.0
2018-06-13,52.08,52.09,51.665,51.745,125176.0
2018-06-14,51.685,51.92,51.62,51.745,69065.0
2018-06-15,52.13,52.49,52.11,52.43,181133.0
2018-06-18,52.43,52.59,52.335,52.465,166987.0
2018-06-19,52.73,52.85,52.485,52.485,134601.0
2018-06-20,52.855,53.08,52.685,53.08,104159.0
2018-06-21,53.445,53.72,53.39,53.595,115750.0
2018-06-22,53.43,53.685,53.425,53.46,101813.0
2018-06-25,53.615,53.72,53.33,53.36,127106.0
2018-06-26,52.985,53.32,52.945,53.265,90580.0
2018-06-27,53.42,53.42,53.205,53.25,83529.0
2018-06-28,53.225,53.545,53.205,53.515,115000.0
2018-06-29,53.65,53.72,53.33,53.33,55623.0
2018-07-02,53.61,53.63,53.29,53.29,84254.0
2018-07-03,53.49,53.645,53.315,53.565,76395.0
2018-07-04,53.51,53.53,53.24,53.315,77021.0
2018-07-05,53.455,53.61,53.395,53.585,56870.0
2018-07-06,53.72,54.095,53.64,54.095,83345.0
2018-07-09,54.215,54.315,54.12,54.175,97237.0
2018-07-10,54.38,54.38,53.93,53.93,92455.0
2018-07-11,53.945,53.945,53.535,53.575,46854.0
2018-07-12,53.68,54.145,53.68,54.04,54320.0
2018-07-13,54.12,54.19,53.86,54.025,92744.0
2018-07-16,54.025,54.06,53.745,53.775,112076.0
2018-07-17,53.645,53.775,53.43,53.455,132794.0
2018-07-18,53.745,53.93,53.66,53.82,43092.0
2018-07-19,53.88,54.085,53.785,53.935,107052.0
2018-07-20,53.945,54.26,53.915,54.155,101168.0
2018-07-23,53.925,53.925,53.63,53.66,79773.0
2018-07-24,53.86,54.025,53.85,54.0,42182.0
2018-07-25,54.025,54.06,53.745,53.815,67682.0
2018-07-26,53.83,53.89,53.535,53.83,95805.0
2018-07-27,54.085,54.33,54.07,54.31,66658.0
2018-07-30,54.03,54.125,53.915,54.03,370076.0
2018-07-31,54.16,54.29,54.025,54.105,204716.0
2018-08-01,54.26,54.26,54.005,54.065,109652.0
2018-08-02,54.105,54.12,53.78,53.78,220091.0
2018-08-03,54.03,54.08,53.725,53.755,117768.0
2018-08-06,53.975,54.21,53.91,54.065,62117.0
2018-08-07,53.99,54.02,53.795,53.875,61652.0
2018-08-08,53.95,54.115,53.88,53.99,57750.0
2018-08-09,54.1,54.41,53.975,54.285,60937.0
2018-08-10,54.39,54.4,54.08,54.08,38857.0
2018-08-13,53.925,54.01,53.765,53.875,55947.0
2018-08-14,54.03,54.39,54.03,54.345,134180.0
2018-08-15,54.325,54.71,54.275,54.71,100322.0
2018-08-16,54.42,54.715,54.295,54.715,152625.0
2018-08-17,54.615,54.84,54.57,54.805,75017.0
2018-08-20,54.96,55.03,54.875,54.9,203535.0
2018-08-21,54.92,54.925,54.325,54.41,153309.0
2018-08-22,54.26,54.295,54.115,54.23,87335.0
2018-08-23,54.425,54.425,54.125,54.155,102416.0
2018-08-24,54.31,54.4,54.095,54.195,89554.0
2018-08-27,54.2,54.38,54.06,54.355,77989.0
2018-08-28,54.66,54.82,54.545,54.735,82066.0
2018-08-29,54.735,55.145,54.685,55.145,95304.0
2018-08-30,55.32,55.355,55.13,55.145,52325.0
2018-08-31,55.115,55.145,54.885,54.885,74856.0
2018-09-03,55.075,55.075,54.84,54.845,74875.0
2018-09-04,54.845,54.845,54.505,54.66,67560.0
2018-09-05,54.63,54.63,54.155,54.155,107905.0
2018-09-06,54.02,54.065,53.545,53.62,126171.0
2018-09-07,53.325,53.51,53.145,53.51,131588.0
2018-09-10,53.365,53.605,53.345,53.505,117558.0
2018-09-11,53.555,53.905,53.55,53.88,55472.0
2018-09-12,53.775,53.875,53.61,53.85,98556.0
2018-09-13,53.755,53.84,53.44,53.455,55715.0
2018-09-14,53.61,53.895,53.575,53.84,66945.0
2018-09-17,53.735,54.08,53.605,53.99,67441.0
2018-09-18,53.735,53.915,53.67,53.78,72087.0
2018-09-19,53.91,54.105,53.815,54.045,61216.0
2018-09-20,53.905,53.955,53.76,53.855,61773.0
2018-09-21,53.985,54.19,53.925,54.0,53696.0
2018-09-24,53.915,54.1,53.835,54.04,65883.0
2018-09-25,53.935,54.04,53.8,53.965,122193.0
2018-09-26,54.07,54.21,53.955,54.05,40200.0
2018-09-27,53.91,54.105,53.91,53.965,125209.0
2018-09-28,54.095,54.415,54.04,54.27,207633.0
2018-10-01,54.175,54.24,54.025,54.17,125739.0
2018-10-02,54.28,54.315,53.725,53.81,96568.0
2018-10-03,53.865,54.045,53.81,54.005,73202.0
2018-10-04,54.16,54.44,54.15,54.25,107277.0
2018-10-05,54.085,54.51,54.03,54.32,101267.0
2018-10-08,53.985,53.985,53.56,53.56,105429.0
2018-10-09,53.395,53.43,52.98,53.055,128647.0
2018-10-10,53.09,53.175,52.87,53.12,87129.0
2018-10-11,52.055,52.255,51.67,51.685,334527.0
2018-10-12,51.19,51.805,51.16,51.7,222599.0
2018-10-15,51.25,51.5,50.85,51.255,226836.0
2018-10-16,51.305,51.66,51.3,51.57,239859.0
2018-10-17,51.955,52.165,51.9,52.145,245767.0
2018-10-18,52.155,52.165,51.905,52.15,130057.0
2018-10-19,51.79,52.17,51.66,52.17,103305.0
2018-10-22,51.85,51.97,51.67,51.83,151869.0
2018-10-23,51.81,51.84,51.31,51.31,163543.0
2018-10-24,51.29,51.425,51.1,51.16,148530.0
2018-10-25,50.345,50.45,49.685,49.685,378380.0
2018-10-26,49.92,50.0,49.355,49.735,365505.0
2018-10-29,50.005,50.37,49.915,50.275,212204.0
2018-10-30,50.0,50.91,49.91,50.91,346390.0
2018-10-31,50.93,51.16,50.76,51.16,263462.0
2018-11-01,51.38,51.555,51.05,51.235,199381.0
2018-11-02,51.12,51.31,50.94,51.31,245616.0
2018-11-05,51.07,51.39,51.02,51.07,95301.0
2018-11-06,51.155,51.56,51.105,51.52,66001.0
2018-11-07,51.535,51.775,51.285,51.775,112533.0
2018-11-08,51.995,52.175,51.955,52.115,169875.0
2018-11-09,52.155,52.225,51.83,52.075,146852.0
2018-11-12,51.895,52.355,51.845,52.355,138906.0
2018-11-13,51.74,51.75,51.39,51.485,192976.0
2018-11-14,51.425,51.48,50.53,50.62,233688.0
2018-11-15,50.65,50.78,50.17,50.475,137403.0
2018-11-16,50.705,50.795,50.51,50.545,139347.0
2018-11-19,50.385,50.46,50.13,50.29,153871.0
2018-11-20,50.045,50.11,49.735,50.075,105637.0
2018-11-21,49.445,49.865,49.37,49.805,171836.0
2018-11-22,49.83,50.245,49.81,50.235,113669.0
2018-11-23,50.18,50.495,50.095,50.39,89940.0
2018-11-26,50.135,50.28,49.9,50.06,114276.0
2018-11-27,50.36,50.525,50.02,50.505,237644.0
2018-11-28,50.585,50.64,50.35,50.525,89233.0
2018-11-29,50.78,50.965,50.635,50.775,141881.0
2018-11-30,50.615,50.76,49.985,49.985,371166.0
2018-12-03,50.615,50.93,50.57,50.91,175119.0
2018-12-04,50.82,50.865,50.425,50.45,109382.0
2018-12-05,49.735,50.065,49.495,50.04,96212.0
2018-12-06,50.125,50.125,49.61,49.91,266487.0
2018-12-07,50.005,50.36,49.985,50.165,190820.0
2018-12-10,49.535,49.695,48.96,49.025,268085.0
2018-12-11,49.205,49.335,48.99,49.175,339904.0
2018-12-12,49.34,49.9,49.28,49.83,468911.0
2018-12-13,49.79,50.115,49.695,49.915,230855.0
2018-12-14,49.75,49.86,49.285,49.405,136556.0
2018-12-17,49.305,50.02,49.285,49.95,187406.0
2018-12-18,49.445,49.595,49.205,49.285,174750.0
2018-12-19,49.1,49.28,49.0,49.27,339716.0
2018-12-20,49.0,49.325,48.56,48.56,150415.0
2018-12-21,48.7,48.88,47.86,48.165,267760.0
2018-12-24,47.745,48.475,47.66,48.44,116174.0
2018-12-27,49.045,49.34,48.905,49.245,265191.0
2018-12-28,49.5,49.825,49.46,49.825,148393.0
2018-12-31,50.21,50.38,49.85,49.895,81397.0
2019-01-02,50.075,50.33,49.205,49.245,142143.0
2019-01-03,49.595,50.1,49.51,50.01,59947.0
2019-01-04,49.64,49.805,49.37,49.765,78102.0
2019-01-07,50.39,50.675,50.325,50.38,85601.0
2019-01-08,50.36,50.835,50.22,50.74,182290.0
2019-01-09,50.885,51.285,50.885,51.225,151530.0
2019-01-10,51.425,51.515,51.025,51.4,141344.0
2019-01-11,51.47,51.48,51.16,51.16,90704.0
2019-01-14,51.32,51.425,51.035,51.165,108456.0
2019-01-15,51.27,51.545,51.175,51.545,109033.0
2019-01-16,51.515,51.725,51.51,51.725,81643.0
2019-01-17,51.875,51.93,51.69,51.88,52602.0
2019-01-18,52.07,52.22,52.02,52.105,78809.0
2019-01-21,52.35,52.435,52.195,52.195,98298.0
2019-01-22,52.135,52.185,51.89,51.95,93214.0
2019-01-23,51.83,52.0,51.72,51.825,100687.0
2019-01-24,51.84,52.045,51.76,52.045,58955.0
2019-01-25,52.15,52.455,52.09,52.395,88355.0
2019-01-29,52.275,52.275,51.94,52.02,127285.0
2019-01-30,52.295,52.395,51.995,52.175,145573.0
2019-01-31,52.335,52.415,52.07,52.07,80263.0
2019-02-01,52.09,52.155,51.91,51.985,122872.0
2019-02-04,51.98,52.295,51.83,52.245,130434.0
2019-02-05,52.77,53.555,52.76,53.2,206521.0
2019-02-06,53.27,53.555,53.11,53.4,63736.0
2019-02-07,53.725,54.115,53.66,54.035,89643.0
2019-02-08,53.88,54.01,53.66,53.79,109172.0
2019-02-11,53.83,53.93,53.435,53.65,116298.0
2019-02-12,53.695,54.025,53.65,53.905,98436.0
2019-02-13,54.16,54.16,53.795,53.835,110659.0
2019-02-14,53.795,54.195,53.795,53.93,120955.0
2019-02-15,53.835,54.035,53.79,54.025,85786.0
2019-02-18,54.35,54.495,54.11,54.495,67688.0
2019-02-19,54.23,54.65,54.185,54.32,94977.0
2019-02-20,54.375,54.515,54.075,54.26,253788.0
2019-02-21,54.41,54.79,54.125,54.645,85206.0
2019-02-22,54.685,55.02,54.58,54.93,234925.0
2019-02-25,55.155,55.155,54.875,55.02,62422.0
2019-02-26,55.0,55.0,54.445,54.655,146378.0
2019-02-27,54.805,54.985,54.705,54.91,72632.0
2019-02-28,55.09,55.155,54.82,55.035,149822.0
2019-03-01,55.16,55.52,55.16,55.405,189292.0
2019-03-04,55.65,55.815,55.59,55.595,87909.0
2019-03-05,55.36,55.555,55.23,55.435,1674788.0
2019-03-06,55.54,55.9,55.51,55.865,134150.0
2019-03-07,56.2,56.25,56.06,56.17,238905.0
2019-03-08,55.975,55.98,55.625,55.625,139742.0
2019-03-11,55.465,55.575,55.37,55.455,114587.0
2019-03-12,55.83,55.85,55.405,55.405,206497.0
2019-03-13,55.35,55.65,55.0,55.54,203500.0
2019-03-14,55.535,55.535,55.26,55.44,67484.0
2019-03-15,55.71,55.71,55.4,55.51,55707.0
2019-03-18,55.61,55.71,55.385,55.58,73798.0
2019-03-19,55.77,55.77,55.44,55.54,71657.0
2019-03-20,55.525,55.57,55.3,55.365,166695.0
2019-03-21,55.31,55.45,55.09,55.38,69318.0
2019-03-22,55.685,55.975,55.61,55.63,88787.0
2019-03-25,55.185,55.24,54.89,55.01,126017.0
2019-03-26,55.0,55.155,54.935,55.035,125820.0
2019-03-27,54.985,55.085,54.77,55.08,60223.0
2019-03-28,55.0,55.455,54.91,55.455,61905.0
2019-03-29,55.57,55.795,55.51,55.51,64315.0
2019-04-01,56.06,56.275,56.025,56.06,87782.0
2019-04-02,56.275,56.865,56.26,56.32,110226.0
2019-04-03,56.615,56.745,56.46,56.655,80292.0
2019-04-04,56.53,56.53,56.105,56.175,144368.0
2019-04-05,56.035,56.045,55.64,55.755,78365.0
2019-04-08,56.0,56.155,55.905,56.14,118257.0
2019-04-09,56.255,56.255,56.01,56.11,69856.0
2019-04-10,55.975,56.275,55.92,56.14,66903.0
2019-04-11,56.04,56.06,55.8,55.97,69220.0
2019-04-12,56.19,56.42,56.16,56.405,97807.0
2019-04-15,56.46,56.495,56.28,56.355,126655.0
2019-04-16,56.305,56.73,56.26,56.63,116307.0
2019-04-17,56.615,56.76,56.42,56.48,72483.0
2019-04-18,56.89,56.9,56.395,56.475,86387.0
2019-04-23,56.68,57.075,56.66,57.075,109215.0
2019-04-24,57.365,57.705,57.33,57.565,148875.0
2019-04-26,57.635,57.685,57.415,57.615,112751.0
2019-04-29,57.55,57.57,57.265,57.4,72664.0
2019-04-30,57.3,57.3,57.025,57.11,149926.0
2019-05-01,57.33,57.6,57.31,57.545,149559.0
2019-05-02,57.265,57.32,57.08,57.215,94692.0
2019-05-03,57.235,57.395,57.145,57.22,93258.0
2019-05-06,56.725,56.965,56.39,56.705,106707.0
2019-05-07,56.965,57.25,56.78,56.825,101227.0
2019-05-08,56.375,56.64,56.32,56.59,69937.0
2019-05-09,56.505,56.89,56.505,56.865,99338.0
2019-05-10,56.745,57.045,56.725,56.985,111424.0
2019-05-13,56.94,57.0,56.825,56.985,99153.0
2019-05-14,56.405,56.555,56.19,56.54,99902.0
2019-05-15,56.68,57.025,56.53,56.975,77530.0
2019-05-16,57.11,57.42,56.96,57.42,88910.0
2019-05-17,58.0,58.115,57.715,57.78,78676.0
2019-05-20,58.495,58.79,58.435,58.775,212136.0
2019-05-21,58.535,58.99,58.47,58.99,145393.0
2019-05-22,58.975,59.09,58.775,59.06,313672.0
2019-05-23,58.93,59.03,58.79,58.955,68775.0
2019-05-24,58.61,58.655,58.435,58.575,120101.0
2019-05-27,58.61,58.695,58.51,58.56,84240.0
2019-05-28,58.675,58.945,58.675,58.825,89749.0
2019-05-29,58.435,58.47,58.235,58.47,88105.0
2019-05-30,58.1,58.19,57.94,58.0,105242.0
2019-05-31,57.88,58.12,57.77,57.985,125457.0
2019-06-03,57.765,57.815,57.385,57.385,186191.0
2019-06-04,57.445,57.605,57.345,57.515,103169.0
2019-06-05,58.065,58.09,57.685,57.735,111081.0
2019-06-06,57.865,58.155,57.865,58.005,88154.0
2019-06-07,58.3,58.475,58.16,58.475,97589.0
2019-06-11,58.87,59.43,58.83,59.43,141285.0
2019-06-12,59.515,59.815,59.385,59.385,108786.0
2019-06-13,59.545,59.6,59.31,59.43,105880.0
2019-06-14,59.465,59.535,59.31,59.495,100682.0
2019-06-17,59.445,59.515,59.245,59.31,122501.0
2019-06-18,59.31,59.685,59.29,59.615,86285.0
2019-06-19,60.08,60.365,60.08,60.365,123110.0
2019-06-20,60.455,60.7,60.285,60.685,112078.0
2019-06-21,60.64,60.75,60.265,60.34,106043.0
2019-06-24,60.27,60.515,60.085,60.5,109058.0
2019-06-25,60.355,60.67,60.355,60.47,117741.0
2019-06-26,60.19,60.44,60.185,60.3,126980.0
2019-06-27,60.19,60.585,60.07,60.55,96576.0
2019-06-28,60.5,60.58,60.215,60.25,122370.0
2019-07-01,60.905,60.94,60.62,60.69,127999.0
2019-07-02,60.825,61.0,60.605,60.645,223408.0
2019-07-03,60.705,61.085,60.59,60.995,107262.0
2019-07-04,61.265,61.425,61.24,61.315,103641.0
2019-07-05,61.455,61.78,61.315,61.605,100907.0
2019-07-08,61.475,61.475,60.875,60.955,118890.0
2019-07-09,60.8,60.955,60.595,60.805,133210.0
2019-07-10,61.045,61.31,60.98,61.035,114931.0
2019-07-11,61.005,61.425,60.985,61.305,222558.0
2019-07-12,61.135,61.305,61.03,61.11,117398.0
2019-07-15,60.785,60.915,60.575,60.74,169611.0
2019-07-16,60.76,60.82,60.62,60.62,108382.0
2019-07-17,60.51,60.95,60.465,60.905,99255.0
2019-07-18,60.825,60.855,60.515,60.66,82523.0
2019-07-19,60.74,61.215,60.705,61.2,106072.0
2019-07-22,61.095,61.29,60.93,61.05,124458.0
2019-07-23,61.21,61.47,61.165,61.36,127489.0
2019-07-24,61.68,61.945,61.665,61.845,93805.0
2019-07-25,62.005,62.225,61.88,62.195,131071.0
2019-07-26,62.08,62.185,61.885,62.025,111894.0
2019-07-29,62.175,62.405,62.105,62.335,121579.0
2019-07-30,62.635,62.78,62.48,62.5,107812.0
2019-07-31,62.305,62.445,62.205,62.235,93861.0
2019-08-01,61.93,62.145,61.88,61.99,89178.0
2019-08-02,61.83,61.83,61.575,61.78,106712.0
2019-08-05,61.72,61.745,60.63,60.63,176135.0
2019-08-06,59.01,59.47,58.8,59.145,243767.0
2019-08-07,59.01,59.6,58.925,59.5,360888.0
2019-08-08,59.205,59.995,59.0,59.995,286276.0
2019-08-09,60.19,60.265,59.94,60.18,137562.0
2019-08-12,59.955,60.215,59.875,60.215,114250.0
2019-08-13,59.985,60.255,59.89,60.055,104307.0
2019-08-14,60.46,60.54,60.085,60.54,118741.0
2019-08-15,59.39,59.42,58.665,58.715,252726.0
2019-08-16,58.65,58.86,58.54,58.67,168958.0
2019-08-19,59.225,59.4,59.105,59.305,129824.0
2019-08-20,59.44,60.035,59.4,60.035,117789.0
2019-08-21,59.615,59.71,59.29,59.45,114476.0
2019-08-22,59.855,59.895,59.62,59.66,107810.0
2019-08-23,59.645,59.96,59.585,59.86,64378.0
2019-08-26,58.935,59.16,58.885,59.16,195283.0
2019-08-27,59.285,59.585,59.125,59.44,153786.0
2019-08-28,59.465,59.765,59.43,59.765,92819.0
2019-08-29,59.87,59.925,59.545,59.84,84501.0
2019-08-30,60.36,60.875,60.28,60.785,118977.0
2019-09-02,60.59,60.805,60.395,60.675,104361.0
2019-09-03,60.43,60.735,60.37,60.45,102030.0
2019-09-04,60.075,60.345,59.93,60.295,91747.0
2019-09-05,60.69,61.225,60.645,61.11,131598.0
2019-09-06,61.315,61.525,61.265,61.435,86715.0
2019-09-09,61.305,61.55,61.275,61.435,99904.0
2019-09-10,61.38,61.38,61.0,61.19,151582.0
2019-09-11,61.31,61.425,61.225,61.26,66434.0
2019-09-12,61.78,61.88,61.445,61.51,95782.0
2019-09-13,61.715,61.795,61.565,61.665,93279.0
2019-09-16,61.5,61.77,61.46,61.715,127795.0
2019-09-17,61.59,61.93,61.52,61.93,141442.0
2019-09-18,61.99,62.015,61.72,61.765,190754.0
2019-09-19,62.16,62.43,62.03,62.195,212559.0
2019-09-20,62.43,62.73,62.235,62.235,529985.0
2019-09-23,62.71,62.71,62.465,62.465,787708.0
2019-09-24,62.465,62.61,62.42,62.45,385391.0
2019-09-25,62.43,62.61,61.925,62.07,712245.0
2019-09-26,62.195,62.225,61.67,61.77,436255.0
2019-09-27,62.01,62.225,61.99,62.145,157635.0
2019-09-30,62.685,62.685,62.04,62.09,264796.0
2019-10-01,62.385,62.75,62.2,62.75,242728.0
2019-10-02,62.97,62.97,61.755,61.77,393328.0
2019-10-03,60.915,60.915,60.21,60.425,448794.0
2019-10-04,60.53,60.79,60.38,60.655,554617.0
2019-10-07,60.955,61.095,60.815,61.035,187666.0
2019-10-08,61.33,61.445,61.255,61.355,178348.0
2019-10-09,60.89,60.99,60.63,60.88,226233.0
2019-10-10,60.865,61.205,60.77,61.205,410753.0
2019-10-11,61.505,61.585,61.305,61.48,237990.0
2019-10-14,61.88,62.145,61.755,61.77,306780.0
2019-10-15,61.615,61.935,61.605,61.885,137579.0
2019-10-16,62.37,62.685,62.265,62.665,117139.0
2019-10-17,62.715,62.735,62.13,62.185,116964.0
2019-10-18,61.975,62.055,61.695,61.835,251055.0
2019-10-21,61.835,61.855,61.505,61.855,165172.0
2019-10-22,62.02,62.155,61.8,62.07,262278.0
2019-10-23,61.96,62.04,61.7,62.04,404796.0
2019-10-24,62.475,62.495,62.24,62.255,252139.0
2019-10-25,62.6,62.71,62.545,62.67,113578.0
2019-10-28,62.89,62.93,62.68,62.695,225529.0
2019-10-29,62.855,62.885,62.61,62.685,182278.0
2019-10-30,62.5,62.545,62.09,62.2,366830.0
2019-10-31,62.18,62.185,61.73,61.95,307613.0
2019-11-01,61.835,62.07,61.715,62.06,285861.0
2019-11-04,62.265,62.435,62.04,62.1,191479.0
2019-11-05,62.51,62.545,62.13,62.305,557033.0
2019-11-06,62.385,62.48,61.92,61.92,365895.0
2019-11-07,62.135,62.605,62.055,62.585,230757.0
2019-11-08,62.61,62.73,62.37,62.54,235538.0
2019-11-11,62.855,63.08,62.825,63.08,210071.0
2019-11-12,63.175,63.23,62.81,62.98,372007.0
2019-11-13,63.12,63.165,62.48,62.495,394068.0
2019-11-14,62.525,63.04,62.475,62.905,230999.0
2019-11-15,63.12,63.5,63.08,63.48,133637.0
2019-11-18,63.485,63.495,63.04,63.125,218446.0
2019-11-19,63.265,63.645,63.105,63.645,225292.0
2019-11-20,63.245,63.245,62.7,62.79,418533.0
2019-11-21,62.31,62.57,61.98,62.355,519635.0
2019-11-22,62.56,62.84,62.56,62.695,169802.0
2019-11-25,62.955,63.125,62.86,62.885,131131.0
2019-11-26,63.135,63.495,63.135,63.375,131826.0
2019-11-27,63.44,64.015,63.375,64.015,135325.0
2019-11-28,64.315,64.315,64.08,64.09,158265.0
2019-11-29,64.425,64.425,63.955,63.955,275006.0
2019-12-02,64.075,64.365,63.905,64.22,84567.0
2019-12-03,63.77,63.77,62.585,62.68,315721.0
2019-12-04,62.385,62.385,61.555,61.81,392279.0
2019-12-05,62.245,62.49,62.195,62.45,367898.0
2019-12-06,62.525,62.75,62.5,62.655,96816.0
2019-12-09,62.955,63.025,62.735,62.97,215379.0
2019-12-10,62.82,62.95,62.64,62.64,86276.0
2019-12-11,62.84,63.09,62.765,63.025,67439.0
2019-12-12,62.945,63.025,62.62,62.695,122635.0
2019-12-13,62.95,63.12,62.885,63.075,165997.0
2019-12-16,63.345,64.2,63.33,64.005,148187.0
2019-12-17,64.075,64.22,63.92,63.975,126368.0
2019-12-18,64.065,64.22,63.84,64.22,240301.0
2019-12-19,64.225,64.225,63.705,64.13,187191.0
2019-12-20,63.845,63.925,63.605,63.655,113001.0
2019-12-23,63.61,63.61,63.42,63.45,96509.0
2019-12-24,63.44,63.51,63.3,63.435,61154.0
2019-12-27,63.59,63.77,63.485,63.715,78718.0
2019-12-30,63.75,63.795,63.345,63.765,89338.0
2019-12-31,63.42,63.42,62.64,62.715,144297.0
2020-01-02,63.385,63.385,62.625,62.85,213562.0
2020-01-03,63.62,63.8,63.19,63.19,216157.0
2020-01-06,63.155,63.345,62.62,63.315,357827.0
2020-01-07,63.71,64.265,63.71,64.2,311832.0
2020-01-08,64.215,64.23,63.42,64.035,668565.0
2020-01-09,64.58,64.755,64.385,64.565,190331.0
2020-01-10,64.86,65.23,64.825,65.23,117340.0
2020-01-13,64.645,64.845,64.565,64.785,298633.0
2020-01-14,65.075,65.425,65.075,65.355,134614.0
2020-01-15,65.47,65.735,65.46,65.655,144756.0
2020-01-16,66.085,66.18,66.02,66.165,125000.0
2020-01-17,66.52,66.595,66.395,66.42,117779.0
2020-01-20,66.505,66.635,66.455,66.505,215110.0
2020-01-21,66.44,66.52,66.12,66.345,165302.0
2020-01-22,66.45,67.1,66.375,66.995,181281.0
2020-01-23,66.945,66.945,66.39,66.55,144024.0
2020-01-24,66.68,66.915,66.595,66.595,92826.0
2020-01-28,66.41,66.41,65.4,65.7,384477.0
2020-01-29,66.085,66.165,65.885,66.045,111140.0
2020-01-30,66.055,66.09,65.64,65.81,109667.0
2020-01-31,65.98,66.175,65.825,65.86,120078.0
2020-02-03,65.095,65.215,64.75,65.015,222995.0
2020-02-04,64.97,65.4,64.865,65.23,184876.0
2020-02-05,65.8,65.84,65.365,65.52,114458.0
2020-02-06,66.1,66.195,65.845,66.195,126125.0
2020-02-07,66.205,66.3,65.745,65.89,143470.0
2020-02-10,65.99,66.005,65.535,65.775,146354.0
2020-02-11,66.145,66.38,66.13,66.235,176557.0
2020-02-12,66.47,66.625,66.38,66.535,115619.0
2020-02-13,66.945,67.095,66.515,66.575,247790.0
2020-02-14,66.71,67.05,66.665,66.965,134215.0
2020-02-17,66.88,66.965,66.685,66.915,138184.0
2020-02-18,66.87,66.87,66.655,66.805,138011.0
2020-02-19,66.94,67.205,66.835,67.19,135173.0
2020-02-20,67.485,67.755,67.34,67.4,148363.0
2020-02-21,67.37,67.4,67.16,67.2,132164.0
2020-02-24,66.715,66.775,65.64,65.775,317339.0
2020-02-25,64.935,65.085,64.08,64.71,465189.0
2020-02-26,63.895,63.895,63.085,63.375,431089.0
2020-02-27,63.07,63.47,62.52,62.79,598163.0
2020-02-28,61.595,61.595,60.63,60.74,909052.0
2020-03-02,60.11,60.48,58.97,60.4,855754.0
2020-03-03,61.49,61.66,60.83,61.56,717503.0
2020-03-04,60.855,60.855,59.645,59.775,604561.0
2020-03-05,60.935,61.14,60.415,60.635,356575.0
2020-03-06,59.785,59.895,58.995,58.995,467280.0
2020-03-09,58.115,58.405,54.7,54.7,1058758.0
2020-03-10,53.07,56.325,52.43,56.325,1217502.0
2020-03-11,56.735,56.77,54.345,54.345,838879.0
2020-03-12,53.745,53.795,50.16,50.515,1880675.0
2020-03-13,48.385,52.675,46.27,52.675,1870432.0
2020-03-16,51.945,51.945,48.325,48.61,1226258.0
2020-03-17,47.495,50.45,46.755,50.25,870281.0
2020-03-18,49.5,49.72,46.225,47.13,1252155.0
2020-03-19,47.545,48.35,44.94,45.43,1040514.0
2020-03-20,46.945,47.56,45.415,45.615,1439310.0
2020-03-23,44.525,44.895,41.765,43.3,1209094.0
2020-03-24,43.675,45.085,43.46,44.86,428873.0
2020-03-25,48.235,48.235,45.345,47.125,664761.0
2020-03-26,48.235,49.055,47.46,48.395,966424.0
2020-03-27,49.72,49.86,46.01,46.145,1153663.0
2020-03-30,46.005,48.905,45.46,48.905,674075.0
2020-03-31,49.745,50.975,47.41,48.175,1400314.0
2020-04-01,49.28,50.205,48.98,49.78,516542.0
2020-04-02,48.55,49.485,48.17,49.205,642606.0
2020-04-03,49.825,49.975,47.805,48.115,651809.0
2020-04-06,48.815,50.54,48.575,50.425,457444.0
2020-04-07,51.555,51.765,49.37,50.01,1270509.0
2020-04-08,50.01,50.735,48.77,49.58,609306.0
2020-04-09,50.525,51.3,49.89,51.3,852556.0
2020-04-14,51.48,52.315,51.025,52.24,737635.0
2020-04-15,52.495,52.76,51.6,52.075,559092.0
2020-04-16,51.48,51.62,50.665,51.615,407458.0
2020-04-17,52.45,53.03,52.125,52.27,662071.0
2020-04-20,52.305,52.315,51.02,51.02,452158.0
2020-04-21,50.735,50.99,49.68,49.795,573721.0
2020-04-22,49.445,50.055,48.565,49.84,380398.0
2020-04-23,50.275,50.41,49.37,49.77,309403.0
2020-04-24,49.65,50.215,49.6,49.995,308930.0
2020-04-27,50.07,50.815,49.635,50.605,228919.0
2020-04-28,50.8,51.275,50.29,50.695,422439.0
2020-04-29,50.89,51.41,50.695,51.41,254607.0
2020-04-30,52.2,52.985,51.855,52.6,592390.0
2020-05-01,52.275,52.275,49.965,50.425,907628.0
2020-05-04,50.425,50.935,49.37,50.825,911602.0
2020-05-05,51.045,51.675,51.01,51.635,241355.0
2020-05-06,51.6,51.605,51.025,51.425,319028.0
2020-05-07,51.435,51.555,51.075,51.245,215983.0
2020-05-08,51.65,51.885,51.5,51.56,195193.0
2020-05-11,51.93,52.505,51.855,52.21,346885.0
2020-05-12,52.155,52.2,51.395,51.695,152901.0
2020-05-13,51.18,51.835,50.66,51.835,687296.0
2020-05-14,51.24,51.515,50.98,50.98,202659.0
2020-05-15,51.35,51.735,51.11,51.68,263219.0
2020-05-18,52.255,52.48,52.11,52.225,185781.0
2020-05-19,53.66,53.705,53.065,53.185,400827.0
2020-05-20,52.685,53.475,52.495,53.285,214888.0
2020-05-21,53.865,53.885,53.06,53.125,264759.0
2020-05-22,53.205,53.33,52.595,52.64,301208.0
2020-05-25,53.4,53.735,53.325,53.735,268646.0
2020-05-26,54.15,55.27,54.015,55.27,365820.0
2020-05-27,55.13,55.86,54.64,55.28,468276.0
2020-05-28,56.04,56.71,55.775,56.025,520708.0
2020-05-29,55.695,55.91,55.09,55.105,301965.0
2020-06-01,54.995,55.7,54.475,55.7,395741.0
2020-06-02,55.685,56.11,55.5,55.88,297655.0
2020-06-03,56.365,56.945,56.235,56.905,333708.0
2020-06-04,57.575,57.86,56.9,57.295,385121.0
2020-06-05,57.35,57.63,57.055,57.44,278666.0
2020-06-09,58.99,59.365,58.65,58.815,425794.0
2020-06-10,58.41,59.165,58.3,58.8,280161.0
2020-06-11,58.025,58.305,56.965,57.02,129651.0
2020-06-12,55.605,56.325,55.13,56.0,726614.0
2020-06-15,55.905,56.085,54.715,54.755,763841.0
2020-06-16,56.535,57.235,56.145,56.93,447519.0
2020-06-17,57.485,57.485,56.76,57.335,386445.0
2020-06-18,57.385,57.385,56.355,56.83,190490.0
2020-06-19,57.37,57.54,56.775,56.935,198775.0
2020-06-22,56.415,57.2,56.28,56.93,237171.0
2020-06-23,57.4,57.515,56.295,56.99,280901.0
2020-06-24,57.19,57.415,56.915,57.095,411149.0
2020-06-25,56.1,56.65,55.76,55.76,378476.0
2020-06-26,56.185,56.595,55.985,56.53,194591.0
2020-06-29,55.71,56.01,55.28,55.67,373199.0
2020-06-30,56.44,57.05,56.325,56.53,470422.0
2020-07-01,56.61,57.115,56.48,56.85,178976.0
2020-07-02,57.205,57.91,57.01,57.885,238169.0
2020-07-03,58.19,58.545,57.72,58.035,172951.0
2020-07-06,58.255,58.295,57.68,57.68,148888.0
2020-07-07,58.15,58.33,57.62,57.66,184840.0
2020-07-08,57.425,57.755,56.75,56.75,380675.0
2020-07-09,57.235,57.545,57.06,57.17,208062.0
2020-07-10,57.045,57.185,56.63,56.76,175552.0
2020-07-13,57.615,57.675,57.075,57.365,321878.0
2020-07-14,56.935,57.23,56.8,56.965,209513.0
2020-07-15,57.57,58.03,57.5,58.03,265222.0
2020-07-16,58.37,58.37,57.44,57.59,138981.0
2020-07-17,57.825,57.975,57.545,57.835,132239.0
2020-07-20,57.895,57.9,57.445,57.545,151017.0
2020-07-21,57.94,59.11,57.925,59.025,198488.0
2020-07-22,58.74,58.77,58.06,58.25,154947.0
2020-07-23,58.205,58.55,58.05,58.415,147514.0
2020-07-24,58.03,58.065,57.665,57.8,132113.0
2020-07-27,57.8,58.03,57.575,58.015,107007.0
2020-07-28,58.28,58.7,57.785,57.795,141525.0
2020-07-29,57.8,58.18,57.59,58.18,216499.0
2020-07-30,58.065,58.235,57.91,58.015,176078.0
2020-07-31,57.795,57.84,56.555,56.92,262188.0
2020-08-03,56.615,57.09,56.215,56.875,192806.0
2020-08-04,57.795,58.14,57.675,57.9,204230.0
2020-08-05,57.62,57.71,57.22,57.57,262002.0
2020-08-06,57.87,58.11,57.695,58.015,297466.0
2020-08-07,57.77,57.87,57.54,57.71,239180.0
2020-08-10,58.02,58.84,57.985,58.65,251375.0
2020-08-11,58.61,59.395,58.58,58.875,188528.0
2020-08-12,59.305,59.305,58.53,58.805,95250.0
2020-08-13,59.185,59.2,58.285,58.68,486967.0
2020-08-14,58.68,58.975,58.56,58.79,93430.0
2020-08-17,58.255,58.55,58.16,58.37,167494.0
2020-08-18,58.56,58.995,58.42,58.805,148860.0
2020-08-19,58.99,59.595,58.77,59.315,168582.0
2020-08-20,58.8,58.945,58.615,58.84,154477.0
2020-08-21,59.07,59.3,58.71,58.785,204000.0
2020-08-24,58.715,59.125,58.58,59.085,132459.0
2020-08-25,59.63,59.78,59.11,59.345,196374.0
2020-08-26,59.065,59.145,58.64,58.98,168288.0
2020-08-27,59.11,59.455,59.01,59.085,101446.0
2020-08-28,58.79,58.9,58.435,58.635,179787.0
2020-08-31,58.61,58.95,58.56,58.62,125613.0
2020-09-01,58.105,58.325,57.175,57.63,470828.0
2020-09-02,58.11,58.84,58.105,58.74,214275.0
2020-09-03,59.29,59.44,59.035,59.26,166679.0
2020-09-04,57.99,57.99,57.37,57.445,327732.0
2020-09-07,57.06,57.835,56.92,57.615,220748.0
2020-09-08,58.035,58.465,57.865,58.18,123445.0
2020-09-09,57.07,57.23,56.735,57.025,312926.0
2020-09-10,57.885,57.9,57.045,57.38,155918.0
2020-09-11,56.91,57.09,56.625,56.895,277313.0
2020-09-14,57.23,57.34,57.03,57.215,145030.0
2020-09-15,57.445,57.445,57.14,57.205,163572.0
2020-09-16,57.71,57.895,57.585,57.835,210547.0
2020-09-17,57.895,57.895,57.16,57.16,192319.0
2020-09-18,57.295,57.53,56.98,57.025,120797.0
2020-09-21,56.895,57.09,56.49,56.645,234132.0
2020-09-22,56.18,56.38,56.025,56.24,304246.0
2020-09-23,56.865,57.705,56.86,57.53,145136.0
2020-09-24,56.775,57.145,56.565,57.085,161052.0
2020-09-25,57.4,58.045,57.395,57.88,228661.0
2020-09-28,57.91,58.03,57.675,57.825,187128.0
2020-09-29,58.195,58.265,57.62,57.735,158287.0
2020-09-30,57.275,57.425,56.54,56.54,392179.0
2020-10-01,57.055,57.675,56.98,57.345,172628.0
2020-10-02,57.23,57.255,56.355,56.5,274256.0
2020-10-05,57.37,57.895,57.37,57.85,157827.0
2020-10-06,58.185,58.225,57.59,58.01,171734.0
2020-10-07,58.035,58.935,57.95,58.795,187979.0
2020-10-08,59.095,59.695,59.095,59.46,245991.0
2020-10-09,59.49,59.735,59.325,59.55,140131.0
2020-10-12,59.535,59.75,59.405,59.75,169133.0
2020-10-13,60.26,60.59,60.21,60.405,205397.0
2020-10-14,60.185,60.425,60.125,60.23,123313.0
2020-10-15,60.415,60.78,60.33,60.55,183202.0
2020-10-16,60.455,60.605,60.065,60.225,243067.0
2020-10-19,60.705,60.905,60.55,60.745,193846.0
2020-10-20,60.535,60.85,60.255,60.26,221049.0
2020-10-21,60.355,60.505,60.255,60.36,144522.0
2020-10-22,59.76,60.215,59.445,60.165,196740.0
2020-10-23,60.245,60.285,59.925,60.285,110151.0
2020-10-26,60.05,60.505,60.005,60.01,131945.0
2020-10-27,59.545,59.55,58.775,59.025,326992.0
2020-10-28,58.58,59.185,58.505,59.02,215977.0
2020-10-29,58.225,58.4,57.87,58.095,336342.0
2020-10-30,58.225,58.34,57.725,57.74,251982.0
2020-11-02,58.08,58.125,57.52,57.995,196048.0
2020-11-03,58.24,59.345,58.14,59.115,181016.0
2020-11-04,59.025,59.4,58.31,58.985,246026.0
2020-11-05,59.445,59.91,59.26,59.775,218495.0
2020-11-06,60.15,60.46,60.02,60.285,187806.0
2020-11-09,60.675,61.475,60.605,61.43,383449.0
2020-11-10,62.96,62.96,61.705,61.82,486231.0
2020-11-11,62.515,62.895,62.41,62.89,221505.0
2020-11-12,63.18,63.18,62.415,62.615,244424.0
2020-11-13,62.43,62.605,62.2,62.5,278667.0
2020-11-16,63.345,63.36,63.05,63.355,23269.0
2020-11-17,63.76,63.76,63.325,63.445,517292.0
2020-11-18,63.54,63.835,63.47,63.75,197615.0
2020-11-19,63.63,63.845,63.36,63.845,208241.0
2020-11-20,63.93,64.055,63.8,63.815,192261.0
2020-11-23,63.99,64.395,63.99,64.08,309997.0
2020-11-24,64.47,65.095,64.41,64.945,262997.0
2020-11-25,65.4,65.53,65.235,65.235,333985.0
2020-11-26,65.48,65.48,64.73,64.73,196853.0
2020-11-27,64.63,64.72,64.3,64.43,176959.0
2020-11-30,64.75,64.865,63.69,63.69,360355.0
2020-12-01,63.835,64.62,63.6,64.37,267593.0
2020-12-02,64.69,64.705,64.09,64.395,218241.0
2020-12-03,64.6,64.775,64.485,64.62,372246.0
2020-12-04,64.66,64.975,64.64,64.82,208660.0
2020-12-07,65.265,65.59,64.935,65.165,212723.0
2020-12-08,65.15,65.44,65.02,65.325,178542.0
2020-12-09,65.63,65.9,65.56,65.745,186194.0
2020-12-10,65.67,65.675,65.21,65.28,216223.0
2020-12-11,64.98,65.155,64.745,64.86,230234.0
2020-12-14,64.975,65.4,64.935,65.06,179971.0
2020-12-15,64.995,65.01,64.715,64.785,228595.0
2020-12-16,65.205,65.67,65.205,65.27,150549.0
2020-12-17,65.5,66.045,65.46,65.975,200262.0
2020-12-18,65.935,65.965,65.18,65.18,300224.0
2020-12-21,65.18,65.265,64.815,65.125,170884.0
2020-12-22,65.065,65.065,64.3,64.475,432607.0
2020-12-23,64.815,65.11,64.745,64.95,218175.0
2020-12-24,65.37,65.485,65.155,65.155,108102.0
2020-12-29,65.67,65.755,65.27,65.54,186590.0
2020-12-30,65.44,65.445,64.875,65.395,255493.0
2020-12-31,65.25,65.43,64.57,64.57,123860.0
2021-01-04,65.28,65.495,64.74,65.455,245572.0
2021-01-05,65.08,65.43,64.855,65.43,172117.0
2021-01-06,65.385,65.395,64.52,64.75,185595.0
2021-01-07,65.655,66.0,65.425,65.745,174906.0
2021-01-08,65.97,66.125,65.74,66.09,209981.0
2021-01-11,66.1,66.16,65.445,65.585,304870.0
2021-01-12,65.675,65.91,65.385,65.385,347270.0
2021-01-13,65.315,65.5,65.095,65.43,312063.0
2021-01-14,65.47,65.87,65.295,65.775,158276.0
2021-01-15,65.845,66.14,65.755,65.755,117058.0
2021-01-18,65.485,65.57,65.085,65.21,212849.0
2021-01-19,65.625,66.085,65.595,66.085,179496.0
2021-01-20,66.105,66.455,66.105,66.315,171600.0
2021-01-21,66.9,66.93,66.66,66.83,258800.0
2021-01-22,66.8,66.83,66.545,66.56,179719.0
2021-01-25,66.67,66.95,66.67,66.85,199714.0
2021-01-27,66.85,66.875,66.255,66.385,273750.0
2021-01-28,65.615,65.615,64.595,65.1,348989.0
2021-01-29,65.89,65.97,64.52,64.75,441654.0
2021-02-01,64.47,65.425,63.795,65.27,350814.0
2021-02-02,65.63,66.37,65.595,66.24,285558.0
2021-02-03,66.635,67.13,66.545,66.82,252314.0
2021-02-04,66.93,66.93,66.145,66.275,161718.0
2021-02-05,66.95,67.08,66.745,67.03,156638.0
2021-02-08,66.965,67.58,66.96,67.375,247774.0
2021-02-09,67.31,67.46,66.805,66.805,314268.0
2021-02-10,67.075,67.33,66.86,67.23,162667.0
2021-02-11,67.365,67.365,66.945,67.105,187931.0
2021-02-12,67.0,67.12,66.62,66.7,157176.0
2021-02-15,67.08,67.465,67.0,67.335,237351.0
2021-02-16,67.605,67.88,67.445,67.875,208941.0
2021-02-17,67.85,67.88,67.335,67.605,175785.0
2021-02-18,67.825,67.88,67.38,67.58,136834.0
2021-02-19,67.395,67.51,66.445,66.765,268052.0
2021-02-22,66.775,66.92,66.485,66.57,403758.0
2021-02-23,66.615,67.22,66.475,67.22,340404.0
2021-02-24,67.06,67.13,66.52,66.69,281032.0
2021-02-25,66.965,67.48,66.965,67.28,230184.0
2021-02-26,66.22,66.33,65.465,65.63,392780.0
2021-03-01,65.945,66.965,65.93,66.965,259188.0
2021-03-02,67.535,67.595,66.705,66.705,262617.0
2021-03-03,67.23,67.23,66.745,67.175,138081.0
2021-03-04,66.975,67.175,66.33,66.8,258101.0
2021-03-05,67.005,67.115,65.81,66.29,290690.0
2021-03-08,67.29,67.565,66.62,66.69,222589.0
2021-03-09,67.145,67.32,66.7,66.935,224678.0
2021-03-10,67.25,67.31,66.36,66.36,276469.0
2021-03-11,66.875,67.0,65.755,66.415,222345.0
2021-03-12,66.73,67.145,66.73,66.945,159466.0
2021-03-15,66.96,67.275,66.575,67.06,137985.0
2021-03-16,67.29,67.95,67.12,67.64,214190.0
2021-03-17,67.405,67.535,66.93,67.22,174170.0
2021-03-18,67.21,67.395,66.8,66.835,249767.0
2021-03-19,66.79,66.82,66.1,66.615,281926.0
2021-03-22,66.605,67.03,66.245,66.89,181086.0
2021-03-23,67.03,67.205,66.73,66.735,167689.0
2021-03-24,67.105,67.31,66.62,67.095,198858.0
2021-03-25,67.35,67.39,66.96,67.045,133471.0
2021-03-26,67.36,67.64,67.345,67.575,214400.0
2021-03-29,67.855,67.955,67.235,67.365,224854.0
2021-03-30,67.64,67.925,66.7,66.83,249054.0
2021-03-31,67.325,67.945,66.89,67.48,180199.0
2021-04-01,67.97,68.435,67.34,68.355,203657.0
2021-04-06,68.59,68.82,68.28,68.395,216615.0
2021-04-07,68.55,68.9,68.45,68.84,190643.0
2021-04-08,68.995,69.675,68.98,69.515,164130.0
2021-04-09,69.42,69.52,69.22,69.52,518113.0
2021-04-12,69.45,69.52,69.14,69.335,221279.0
2021-04-13,69.5,69.575,69.18,69.225,265704.0
2021-04-14,69.605,69.87,69.365,69.825,206378.0
2021-04-15,69.605,70.3,69.435,70.16,245178.0
2021-04-16,70.33,70.33,69.87,70.195,169013.0
2021-04-19,70.47,70.53,70.235,70.235,365666.0
2021-04-20,70.05,70.065,69.67,69.77,483107.0
2021-04-21,69.04,69.53,68.62,69.52,351441.0
2021-04-22,69.91,70.105,69.515,70.105,229892.0
2021-04-23,69.98,70.195,69.92,70.145,150620.0
2021-04-26,70.23,70.315,70.005,70.025,136741.0
2021-04-27,70.22,70.22,69.64,69.92,188557.0
2021-04-28,69.955,70.4,69.935,70.36,172155.0
2021-04-29,70.51,70.54,70.265,70.4,267168.0
2021-04-30,70.165,70.215,69.74,69.87,241868.0
2021-05-03,69.99,70.265,69.84,69.9,203531.0
2021-05-04,70.205,70.3,69.925,70.3,278664.0
2021-05-05,70.135,70.835,70.055,70.54,234217.0
2021-05-06,70.685,70.82,69.99,70.19,347038.0
2021-05-07,70.415,70.595,70.08,70.375,186103.0
2021-05-10,70.545,71.345,70.53,71.345,220177.0
2021-05-11,71.075,71.145,70.375,70.585,217186.0
2021-05-12,70.33,70.555,69.645,70.08,358627.0
2021-05-13,69.83,70.04,69.395,69.52,279374.0
2021-05-14,70.08,70.335,69.895,69.895,261790.0
2021-05-17,70.33,70.455,70.05,70.055,183221.0
2021-05-18,70.3,70.64,70.3,70.49,138116.0
2021-05-19,69.67,69.69,68.955,69.07,558058.0
2021-05-20,69.08,70.075,69.04,70.035,188861.0
2021-05-21,70.315,70.54,69.83,70.175,202730.0
2021-05-24,70.065,70.485,70.02,70.265,138270.0
2021-05-25,70.525,70.96,70.51,70.96,213318.0
2021-05-26,70.86,71.225,70.755,70.755,187198.0
2021-05-27,70.85,71.065,70.685,70.82,134759.0
2021-05-28,71.345,71.75,71.345,71.605,183335.0
2021-05-31,71.78,71.97,71.465,71.495,167685.0
2021-06-01,71.4,71.485,71.015,71.3,166787.0
2021-06-02,71.535,72.06,71.345,72.015,140498.0
2021-06-03,72.045,72.7,72.045,72.46,159547.0
2021-06-04,72.37,72.875,72.28,72.755,257258.0
2021-06-07,72.97,72.985,72.545,72.665,204307.0
2021-06-08,72.715,73.015,72.545,72.785,195764.0
2021-06-09,72.915,73.21,72.55,72.55,228176.0
2021-06-10,72.55,73.0,72.53,72.845,170092.0
2021-06-11,72.925,73.18,72.6,72.995,133347.0
2021-06-15,73.21,73.88,73.21,73.73,283436.0
2021-06-16,73.66,73.92,73.53,73.66,222816.0
2021-06-17,73.63,73.66,73.225,73.46,241955.0
2021-06-18,73.655,73.88,73.445,73.445,232570.0
2021-06-21,72.98,72.98,71.945,72.2,397446.0
2021-06-22,73.08,73.5,72.995,73.22,256485.0
2021-06-23,73.21,73.22,72.73,72.79,256669.0
2021-06-24,72.505,72.8,72.32,72.55,324758.0
2021-06-25,72.955,73.21,72.48,72.925,214766.0
2021-06-28,72.98,73.05,72.575,72.94,174706.0
2021-06-29,72.66,73.01,72.335,72.97,231145.0
2021-06-30,73.4,73.66,73.05,73.05,158388.0
2021-07-01,73.27,73.31,72.745,72.775,266363.0
2021-07-02,73.005,73.3,72.87,73.16,237518.0
2021-07-05,73.48,73.52,73.185,73.23,184301.0
2021-07-06,73.33,73.535,72.61,72.645,303739.0
2021-07-07,72.635,73.42,72.535,73.355,339002.0
2021-07-08,73.63,73.885,73.33,73.475,227209.0
2021-07-09,72.83,72.98,72.275,72.735,388355.0
2021-07-12,73.6,73.675,73.215,73.395,330016.0
2021-07-13,73.755,73.88,73.34,73.34,220772.0
2021-07-14,73.55,73.755,73.425,73.6,197619.0
2021-07-15,73.705,73.74,73.245,73.27,206844.0
2021-07-16,73.27,73.545,73.215,73.545,230554.0
2021-07-19,72.885,73.075,72.525,72.9,318729.0
2021-07-20,72.375,72.885,72.095,72.58,377298.0
2021-07-21,73.205,73.615,73.16,73.16,238868.0
2021-07-22,73.655,73.905,73.53,73.87,214535.0
2021-07-23,73.685,74.05,73.56,73.98,172600.0
2021-07-26,74.215,74.225,73.92,73.975,215198.0
2021-07-27,74.2,74.5,74.13,74.325,330760.0
2021-07-28,74.2,74.35,73.675,73.78,251190.0
2021-07-29,74.05,74.24,73.855,74.2,207147.0
2021-07-30,74.27,74.41,73.925,73.99,174441.0
2021-08-02,74.45,75.145,74.425,74.965,197541.0
2021-08-03,74.805,74.96,74.59,74.77,211288.0
2021-08-04,74.835,75.17,74.77,75.11,192500.0
2021-08-05,75.055,75.32,74.99,75.185,219508.0
2021-08-06,75.125,75.405,75.04,75.405,255568.0
2021-08-09,75.71,75.735,75.43,75.43,260981.0
2021-08-10,75.735,75.83,75.4,75.655,219218.0
2021-08-11,75.905,76.235,75.81,75.89,184933.0
2021-08-12,76.315,76.315,75.86,76.0,208108.0
2021-08-13,76.22,76.54,76.22,76.485,212637.0
2021-08-16,76.4,76.405,76.0,76.0,412894.0
2021-08-17,76.17,76.21,75.235,75.36,407314.0
2021-08-18,75.045,75.655,74.985,75.345,382033.0
2021-08-19,74.88,75.145,74.68,74.975,119185.0
2021-08-20,75.125,75.5,74.895,74.965,310513.0
2021-08-23,75.28,75.39,74.975,75.24,223137.0
2021-08-24,75.515,75.68,75.405,75.45,282258.0
2021-08-25,75.75,75.9,75.53,75.805,319312.0
2021-08-26,75.765,75.765,75.28,75.415,296076.0
2021-08-27,75.28,75.49,75.185,75.42,205684.0
2021-08-30,75.805,75.835,75.255,75.595,454951.0
2021-08-31,75.82,76.155,75.64,75.945,152315.0
2021-09-01,75.595,75.9,75.21,75.89,271866.0
2021-09-02,75.9,76.095,75.325,75.81,257011.0
2021-09-03,76.055,76.415,76.025,76.26,362729.0
2021-09-06,75.97,76.39,75.525,76.39,345045.0
2021-09-07,76.445,76.565,76.04,76.455,353220.0
2021-09-08,75.985,76.385,75.93,76.275,251292.0
2021-09-09,75.93,75.985,74.605,74.93,639689.0
2021-09-10,75.235,75.505,74.96,75.24,371688.0
2021-09-13,75.115,75.595,75.115,75.47,234974.0
2021-09-14,75.61,75.71,75.085,75.585,288836.0
2021-09-15,75.31,75.54,75.0,75.365,191947.0
2021-09-16,75.61,76.19,75.57,75.885,209369.0
2021-09-17,75.57,75.595,75.04,75.14,370418.0
2021-09-20,74.555,74.59,73.52,73.635,553682.0
2021-09-21,73.15,74.085,73.035,73.905,530417.0
2021-09-22,73.705,74.57,73.58,74.17,308933.0
2021-09-23,74.725,75.145,74.68,74.975,250347.0
2021-09-24,75.07,75.13,74.575,74.68,248598.0
2021-09-27,74.66,75.45,74.64,75.115,308062.0
2021-09-28,74.685,74.755,73.99,73.99,368769.0
2021-09-29,73.355,73.475,72.675,73.205,419486.0
2021-09-30,73.53,74.65,73.53,74.52,274381.0
2021-10-01,74.095,74.095,73.19,73.5,598396.0
2021-10-04,74.285,74.765,74.045,74.415,224677.0
2021-10-05,74.285,74.335,73.62,74.1,435117.0
2021-10-06,74.495,74.51,73.43,73.655,234241.0
2021-10-07,74.1,74.3,73.845,74.165,365876.0
2021-10-08,74.81,74.995,74.285,74.735,272777.0
2021-10-11,74.685,74.735,74.1,74.645,240582.0
2021-10-12,74.255,74.97,74.22,74.325,198238.0
2021-10-13,74.43,74.615,74.205,74.405,253023.0
2021-10-14,74.89,75.35,74.82,74.885,205015.0
2021-10-15,75.515,75.515,74.99,75.38,183757.0
2021-10-18,75.675,75.715,75.25,75.595,254168.0
2021-10-19,75.425,75.82,75.365,75.505,380372.0
2021-10-20,75.97,76.305,75.945,76.04,188683.0
2021-10-21,76.04,76.29,75.795,75.955,199453.0
2021-10-22,75.885,76.09,75.485,75.89,181756.0
2021-10-25,76.075,76.52,75.9,76.17,173435.0
2021-10-26,76.41,76.545,76.195,76.265,194431.0
2021-10-27,76.29,76.585,75.985,76.3,241253.0
2021-10-28,76.3,76.3,75.835,76.06,187630.0
2021-10-29,76.17,76.22,74.81,74.86,376877.0
2021-11-01,75.7,75.795,75.045,75.555,276864.0
2021-11-02,75.73,75.825,74.91,75.06,313891.0
2021-11-03,75.62,76.2,75.595,75.745,238268.0
2021-11-04,75.98,76.115,75.85,76.115,204470.0
2021-11-05,76.36,76.72,76.32,76.505,267027.0
2021-11-08,76.68,76.815,76.345,76.555,171104.0
2021-11-09,76.6,76.735,76.34,76.38,309882.0
2021-11-10,76.54,76.665,76.13,76.24,230172.0
2021-11-11,76.16,76.225,75.26,75.81,284366.0
2021-11-12,76.13,76.675,76.09,76.45,253150.0
2021-11-15,76.675,76.905,76.54,76.84,181930.0
2021-11-16,76.6,76.64,76.12,76.315,226551.0
2021-11-17,76.36,76.515,75.53,75.81,287023.0
2021-11-18,75.865,76.16,75.545,75.955,209925.0
2021-11-19,75.93,76.33,75.885,76.105,154874.0
2021-11-22,76.13,76.28,75.49,75.765,252264.0
2021-11-23,75.885,76.44,75.62,76.44,328953.0
2021-11-24,76.195,76.38,75.9,76.06,262859.0
2021-11-25,76.16,76.25,75.805,76.2,214025.0
2021-11-26,76.16,76.18,74.66,74.89,593550.0
2021-11-29,74.04,74.845,73.895,74.46,484664.0
2021-11-30,74.885,75.46,74.765,74.805,420350.0
2021-12-01,74.525,74.75,73.86,74.47,434333.0
2021-12-02,74.125,74.46,73.62,74.3,383059.0
2021-12-03,74.77,74.955,74.125,74.445,351730.0
2021-12-06,74.445,74.605,74.055,74.565,315622.0
2021-12-07,75.05,75.23,74.615,75.075,249229.0
2021-12-08,75.745,76.465,75.485,76.065,385252.0
2021-12-09,76.04,76.195,75.74,75.835,215672.0
2021-12-10,75.565,75.74,75.37,75.53,271194.0
2021-12-13,75.835,76.3,75.765,75.945,266281.0
2021-12-14,75.515,76.065,75.485,75.9,240830.0
2021-12-15,75.58,75.715,75.075,75.23,285198.0
2021-12-16,75.485,75.555,74.795,74.995,630828.0
2021-12-17,75.22,75.595,75.115,75.17,178546.0
2021-12-20,74.995,75.075,74.62,75.005,235833.0
2021-12-21,75.085,75.645,74.925,75.585,219117.0
2021-12-22,75.7,75.73,75.3,75.65,188955.0
2021-12-23,75.885,76.105,75.77,75.915,254136.0
2021-12-24,76.42,76.48,76.25,76.29,91541.0
2021-12-29,76.76,77.33,76.76,77.195,183201.0
2021-12-30,77.41,77.44,77.175,77.29,150424.0
2021-12-31,77.33,77.36,76.495,76.58,241487.0
2022-01-04,77.31,78.37,77.23,78.32,219812.0
2022-01-05,78.515,78.6,77.95,77.99,140301.0
2022-01-06,77.81,77.81,75.675,75.95,400079.0
2022-01-07,76.65,77.2,76.52,76.845,231342.0
2022-01-10,76.805,76.83,76.33,76.765,213809.0
2022-01-11,76.33,76.57,76.045,76.205,261570.0
2022-01-12,76.79,76.99,76.515,76.625,175930.0
2022-01-13,76.87,77.175,76.78,77.06,155085.0
2022-01-14,76.555,76.665,76.135,76.24,344674.0
2022-01-17,76.57,76.6,76.11,76.475,256805.0
2022-01-18,76.6,76.765,76.27,76.36,204068.0
2022-01-19,75.995,76.205,75.555,75.65,424843.0
2022-01-20,75.515,75.805,75.27,75.745,305264.0
2022-01-21,75.31,75.395,73.795,74.08,599728.0
2022-01-24,73.62,73.83,73.11,73.635,596618.0
2022-01-25,73.165,73.2,71.29,71.795,852370.0
2022-01-27,71.795,72.66,69.625,70.475,1001244.0
2022-01-28,71.385,72.2,70.49,72.055,1148960.0
2022-01-31,71.915,72.855,71.395,71.855,555962.0
2022-02-01,72.02,72.625,71.57,72.215,531501.0
2022-02-02,72.845,73.33,72.765,73.12,393226.0
2022-02-03,72.895,73.055,72.675,73.0,252587.0
2022-02-04,72.7,73.45,72.625,73.45,243343.0
2022-02-07,72.98,73.475,72.61,73.33,218776.0
2022-02-08,73.25,74.27,73.225,74.085,265179.0
2022-02-09,74.465,74.9,74.08,74.9,336879.0
2022-02-10,75.345,75.7,74.915,75.135,250315.0
2022-02-11,74.61,74.81,74.085,74.385,270266.0
2022-02-14,74.125,74.895,74.07,74.57,234522.0
2022-02-15,74.225,74.58,74.145,74.27,229579.0
2022-02-16,75.015,75.255,74.385,75.19,190017.0
2022-02-17,75.475,75.915,75.16,75.31,312982.0
2022-02-18,74.455,74.955,74.335,74.58,496165.0
2022-02-21,74.06,74.83,73.835,74.675,321393.0
2022-02-22,73.74,74.15,73.385,73.94,256983.0
2022-02-23,73.73,74.375,73.73,74.375,216086.0
2022-02-24,73.555,73.65,72.255,72.62,494154.0
2022-02-25,73.395,73.455,72.475,72.835,1832559.0
2022-02-28,73.15,73.385,72.65,73.375,269951.0
2022-03-01,73.83,74.515,73.77,73.83,244916.0
2022-03-02,73.31,74.185,73.2,74.165,203409.0
2022-03-03,74.755,75.03,74.545,74.875,164457.0
2022-03-04,74.135,74.265,73.215,74.12,296576.0
2022-03-07,74.19,74.35,73.02,73.335,410026.0
2022-03-08,73.225,73.57,72.78,72.78,251308.0
2022-03-09,72.83,73.74,72.69,73.57,1153248.0
2022-03-10,74.12,74.87,73.725,74.49,981541.0
2022-03-11,74.37,74.69,73.635,73.765,245270.0
2022-03-14,74.145,74.715,74.145,74.665,218957.0
2022-03-15,74.165,74.32,73.94,74.145,192699.0
2022-03-16,74.545,74.99,74.375,74.94,292903.0
2022-03-17,76.2,76.375,75.625,75.77,198557.0
2022-03-18,75.935,76.07,75.715,75.965,229046.0
2022-03-21,76.6,76.805,76.03,76.03,180307.0
2022-03-22,76.795,77.085,76.715,76.715,187653.0
2022-03-23,76.99,77.205,76.89,77.12,170119.0
2022-03-24,76.86,77.335,76.81,77.205,193921.0
2022-03-25,77.49,77.7,77.255,77.44,194065.0
2022-03-28,77.685,77.85,77.48,77.48,217837.0
2022-03-29,77.81,78.2,77.765,78.015,221353.0
2022-03-30,78.48,78.755,78.415,78.555,320506.0
2022-03-31,78.775,78.99,78.385,78.385,236041.0
2022-04-01,78.44,78.835,78.38,78.605,246761.0
2022-04-04,78.945,79.095,78.855,78.87,239592.0
2022-04-05,79.26,79.545,78.885,79.05,256891.0
2022-04-06,78.465,78.68,78.05,78.63,216940.0
2022-04-07,78.21,78.355,78.035,78.11,240894.0
2022-04-08,78.515,78.59,78.24,78.465,217493.0
2022-04-11,78.615,78.945,78.355,78.565,225244.0
2022-04-12,78.325,78.52,77.935,78.185,242912.0
2022-04-13,78.3,78.555,78.235,78.45,172683.0
2022-04-14,78.68,79.045,78.68,78.975,167323.0
2022-04-19,79.1,79.63,79.085,79.43,193540.0
2022-04-20,79.91,80.085,79.5,79.52,178389.0
2022-04-21,79.925,79.95,79.5,79.77,247869.0
2022-04-22,78.795,78.82,78.235,78.45,458021.0
2022-04-26,76.88,77.125,76.53,76.86,2499209.0
2022-04-27,76.0,76.465,75.895,76.225,579407.0
2022-04-28,76.81,77.21,76.695,77.21,288379.0
2022-04-29,77.64,78.01,77.545,78.01,285477.0
2022-05-02,77.69,77.69,76.595,77.11,298279.0
2022-05-03,76.83,77.185,76.555,76.745,208320.0
2022-05-04,77.25,77.3,76.57,76.655,245963.0
2022-05-05,77.225,77.305,76.695,77.225,468450.0
2022-05-06,76.0,76.075,75.095,75.58,695019.0
2022-05-09,75.315,75.315,74.44,74.735,715692.0
2022-05-10,73.735,73.91,72.745,73.91,894286.0
2022-05-11,73.86,74.275,73.365,74.275,541523.0
2022-05-12,73.78,73.83,72.73,72.895,557676.0
2022-05-13,73.365,74.325,73.33,74.325,336643.0
2022-05-16,74.87,75.115,74.375,74.53,291188.0
2022-05-17,74.855,74.935,74.555,74.77,186949.0
2022-05-18,75.425,75.68,75.21,75.515,279450.0
2022-05-19,74.06,74.53,74.01,74.415,297006.0
2022-05-20,74.57,75.265,74.415,75.26,276374.0
2022-05-23,75.555,75.705,75.05,75.235,273776.0
2022-05-24,75.305,75.405,74.935,75.02,229461.0
2022-05-25,75.2,75.615,75.095,75.265,264329.0
2022-05-26,75.275,75.54,74.73,74.73,206033.0
2022-05-27,75.68,75.705,75.285,75.57,259437.0
2022-05-30,76.475,76.665,76.135,76.665,257284.0
2022-05-31,76.695,76.695,75.835,75.835,320696.0
2022-06-01,76.025,76.2,75.745,76.045,460910.0
2022-06-02,75.365,75.4,75.125,75.38,322582.0
2022-06-03,76.19,76.26,75.87,76.075,399082.0
2022-06-06,75.755,75.935,75.62,75.77,149811.0
2022-06-07,75.73,75.73,74.43,74.62,2201125.0
2022-06-08,75.085,75.325,74.805,74.88,242387.0
2022-06-09,74.495,74.495,73.805,73.805,415411.0
2022-06-10,73.045,73.24,72.76,72.87,575621.0
2022-06-14,71.895,71.895,68.96,70.25,1263355.0
2022-06-15,69.96,70.165,69.16,69.315,530095.0
2022-06-16,69.97,70.235,69.135,69.185,548855.0
2022-06-17,68.595,68.68,67.33,68.025,775040.0
2022-06-20,68.225,68.275,67.33,67.665,578343.0
2022-06-21,68.185,68.72,67.975,68.54,545092.0
2022-06-22,69.0,69.15,68.225,68.38,319902.0
2022-06-23,68.375,68.86,68.375,68.595,359650.0
2022-06-24,68.68,69.215,68.3,69.11,293927.0
2022-06-27,69.96,70.62,69.95,70.48,563297.0
2022-06-28,70.505,71.085,70.465,71.085,425169.0
2022-06-29,70.505,70.82,70.175,70.53,335266.0
2022-06-30,70.55,70.555,69.215,69.215,399742.0
2022-07-01,69.41,69.735,68.25,68.86,580799.0
2022-07-04,69.685,70.09,69.46,69.625,388684.0
2022-07-05,69.945,70.04,69.37,69.71,784283.0
2022-07-06,69.115,70.03,69.115,69.385,424512.0
2022-07-07,69.76,69.99,69.385,69.99,223520.0
2022-07-08,70.53,70.675,70.19,70.295,440761.0
2022-07-11,70.395,70.395,69.52,69.52,343664.0
2022-07-12,69.825,69.995,69.455,69.485,614474.0
2022-07-13,69.435,69.665,69.265,69.64,265875.0
2022-07-14,69.3,70.055,69.235,70.02,250151.0
2022-07-15,69.42,69.565,68.8,69.52,631941.0
2022-07-18,70.13,70.38,69.6,70.38,305706.0
2022-07-19,70.385,70.455,69.88,69.99,391991.0
2022-07-20,70.895,71.39,70.725,71.195,538448.0
2022-07-21,71.195,71.54,70.995,71.54,81690.0
2022-07-22,71.44,71.795,71.175,71.515,301703.0
2022-07-25,71.43,71.635,71.31,71.5,271964.0
2022-07-26,71.66,71.745,71.395,71.66,212223.0
2022-07-27,71.515,71.965,71.36,71.89,198805.0
2022-07-28,72.565,72.62,72.025,72.54,624614.0
2022-07-29,73.185,73.485,73.1,73.18,352048.0
2022-08-01,73.5,73.705,73.235,73.685,307857.0
2022-08-02,73.375,73.795,73.17,73.71,237643.0
2022-08-03,73.51,73.515,72.845,73.475,555297.0
2022-08-04,73.855,74.02,73.5,73.5,284109.0
2022-08-05,73.755,73.975,73.465,73.965,213324.0
2022-08-08,73.71,74.06,73.62,74.02,316560.0
2022-08-09,73.905,74.145,73.89,74.075,312072.0
2022-08-10,73.865,74.1,73.655,73.72,535051.0
2022-08-11,74.61,74.645,74.245,74.55,359173.0
2022-08-12,74.35,74.4,73.975,74.22,363010.0
2022-08-15,74.44,74.715,74.38,74.585,397192.0
2022-08-16,74.995,75.315,74.875,75.0,332982.0
2022-08-17,75.18,75.41,74.91,75.375,292572.0
2022-08-18,75.215,75.25,74.825,75.165,232883.0
2022-08-19,75.39,75.46,75.145,75.195,265510.0
2022-08-22,74.61,74.73,74.33,74.5,329553.0
2022-08-23,74.05,74.205,73.6,73.6,331248.0
2022-08-24,73.77,74.195,73.755,74.06,375536.0
2022-08-25,74.35,74.695,74.145,74.595,169641.0
2022-08-26,74.925,75.46,74.68,75.155,385994.0
2022-08-29,73.72,73.95,73.425,73.68,368407.0
2022-08-30,74.0,74.245,73.85,74.05,356298.0
2022-08-31,73.51,74.075,73.45,74.02,330215.0
2022-09-01,72.955,73.405,72.845,73.01,387078.0
2022-09-02,73.05,73.145,72.71,72.865,188735.0
2022-09-05,73.075,73.185,72.78,73.18,526147.0
2022-09-06,73.305,73.61,72.88,72.95,367275.0
2022-09-07,72.625,72.675,71.795,71.95,415999.0
2022-09-08,72.21,73.355,72.185,73.355,538040.0
2022-09-09,73.44,73.89,73.27,73.865,283868.0
2022-09-12,74.68,74.74,74.4,74.61,223977.0
2022-09-13,75.08,75.19,74.84,75.12,267149.0
2022-09-14,73.29,73.38,72.89,73.135,473902.0
2022-09-15,73.46,73.755,73.315,73.375,214352.0
2022-09-16,72.845,72.905,72.195,72.255,341739.0
2022-09-19,72.28,72.48,72.075,72.135,230077.0
2022-09-20,72.795,73.085,72.705,73.075,143444.0
2022-09-21,72.345,72.39,71.82,71.92,293022.0
2022-09-23,71.44,71.5,70.215,70.565,438684.0
2022-09-26,69.99,69.99,69.045,69.455,739745.0
2022-09-27,69.59,69.795,69.405,69.64,296700.0
2022-09-28,69.37,69.86,68.96,69.335,361411.0
2022-09-29,70.325,70.745,70.2,70.31,223884.0
2022-09-30,70.1,70.13,69.24,69.25,307685.0
2022-10-03,70.445,70.445,69.235,69.76,339773.0
2022-10-04,70.845,72.33,70.845,72.3,541650.0
2022-10-05,73.2,73.61,73.185,73.61,456938.0
2022-10-06,73.305,73.74,73.235,73.635,185515.0
2022-10-07,72.965,73.3,72.925,73.08,140979.0
2022-10-10,72.07,72.22,71.795,72.045,295529.0
2022-10-11,72.265,72.47,71.785,71.785,180518.0
2022-10-12,71.565,72.035,71.55,71.8,193172.0
2022-10-13,71.715,72.105,71.645,71.68,269738.0
2022-10-14,72.835,73.105,72.75,72.985,184900.0
2022-10-17,72.01,72.02,71.67,71.915,413756.0
2022-10-18,72.74,73.29,72.74,73.195,277198.0
2022-10-19,73.195,73.665,73.195,73.385,197027.0
2022-10-20,72.75,72.8,72.315,72.635,457969.0
2022-10-21,72.36,72.385,71.925,72.07,250661.0
2022-10-24,73.595,73.67,73.065,73.14,222411.0
2022-10-25,73.525,73.76,73.3,73.395,240667.0
2022-10-26,73.665,73.9,73.395,73.49,318048.0
2022-10-27,73.925,74.2,73.76,73.905,220683.0
2022-10-28,73.935,73.935,73.14,73.265,394246.0
2022-10-31,73.985,74.195,73.635,74.1,296887.0
2022-11-01,74.07,75.29,74.055,75.29,245311.0
2022-11-02,75.325,75.7,75.325,75.455,184490.0
2022-11-03,74.21,74.21,73.61,74.045,367797.0
2022-11-04,73.785,74.4,73.705,74.385,203940.0
2022-11-07,75.01,75.045,74.645,74.96,277115.0
2022-11-08,75.28,75.35,75.035,75.22,237795.0
2022-11-09,75.535,75.82,75.505,75.69,169899.0
2022-11-10,75.34,75.505,75.16,75.27,201623.0
2022-11-11,77.275,77.54,76.995,77.34,483888.0
2022-11-14,77.725,77.83,77.24,77.24,290674.0
2022-11-15,77.255,77.315,77.005,77.315,312045.0
2022-11-16,77.17,77.275,76.875,77.09,363781.0
2022-11-17,77.335,77.445,77.135,77.36,202472.0
2022-11-18,77.35,77.675,77.34,77.49,193852.0
2022-11-21,77.745,77.845,77.265,77.34,187647.0
2022-11-22,77.745,77.925,77.62,77.81,185457.0
2022-11-23,78.44,78.475,78.135,78.28,160228.0
2022-11-24,78.51,78.675,78.395,78.395,179137.0
2022-11-25,78.585,78.71,78.465,78.58,157093.0
2022-11-28,78.475,78.475,78.145,78.255,396254.0
2022-11-29,78.15,78.535,77.96,78.49,179536.0
2022-11-30,78.385,78.97,78.16,78.845,267968.0
2022-12-01,79.84,79.89,79.455,79.62,366903.0
2022-12-02,79.43,79.475,78.985,79.08,305993.0
2022-12-05,79.255,79.62,79.08,79.35,167579.0
2022-12-06,78.91,79.31,78.88,78.98,320141.0
2022-12-07,78.405,78.62,78.195,78.275,237068.0
2022-12-08,78.205,78.23,77.605,77.68,311640.0
2022-12-09,77.995,78.17,77.775,78.115,173630.0
2022-12-12,77.82,77.82,77.48,77.76,271512.0
2022-12-13,78.195,78.275,77.865,77.96,435499.0
2022-12-14,78.345,78.55,78.02,78.51,264469.0
2022-12-15,78.11,78.395,77.9,77.985,228767.0
2022-12-16,77.24,77.795,77.02,77.395,224142.0
2022-12-19,77.03,77.455,77.02,77.24,309392.0
2022-12-20,77.04,77.16,75.935,76.055,391074.0
2022-12-21,76.665,77.29,76.655,76.975,216113.0
2022-12-22,77.41,77.57,77.31,77.37,1254671.0
2022-12-23,76.84,76.89,76.385,76.855,272589.0
2022-12-28,76.975,77.075,76.44,76.69,208781.0
2022-12-29,76.385,76.385,75.75,76.055,374298.0
2022-12-30,76.485,76.665,76.265,76.28,164794.0
2023-01-03,76.895,76.895,74.78,75.29,446605.0
2023-01-04,75.79,76.5,75.695,76.49,174907.0
2023-01-05,76.765,77.01,76.455,76.605,188499.0
2023-01-06,76.665,77.175,76.58,77.09,225940.0
2023-01-09,77.695,77.955,77.49,77.555,270587.0
2023-01-10,77.465,77.57,77.235,77.325,777125.0
2023-01-11,77.695,78.15,77.64,78.045,194325.0
2023-01-12,78.775,79.09,78.525,78.955,203929.0
2023-01-13,79.325,79.835,79.325,79.525,247033.0
2023-01-16,79.93,80.275,79.86,80.195,214687.0
2023-01-17,79.88,80.315,79.88,80.105,192034.0
2023-01-18,80.21,80.415,80.035,80.185,192159.0
2023-01-19,80.07,80.71,80.055,80.665,254927.0
2023-01-20,80.71,80.885,80.525,80.775,194917.0
2023-01-23,80.905,81.06,80.63,80.885,162676.0
2023-01-24,81.07,81.325,80.85,81.255,155066.0
2023-01-25,81.45,81.45,80.815,81.02,365240.0
2023-01-27,81.415,81.45,81.15,81.23,200490.0
2023-01-30,81.335,81.44,81.035,81.13,168189.0
2023-01-31,81.185,81.52,80.94,81.095,316696.0
2023-02-01,81.5,81.74,81.245,81.315,174301.0
2023-02-02,81.675,81.845,81.385,81.45,176257.0
2023-02-03,81.65,82.025,81.35,81.965,233251.0
2023-02-06,81.92,82.07,81.65,81.74,314329.0
2023-02-07,81.625,81.88,81.23,81.28,245788.0
2023-02-08,81.51,81.66,81.455,81.615,193612.0
2023-02-09,81.23,81.485,81.08,81.185,172055.0
2023-02-10,80.79,80.895,80.49,80.535,263405.0
2023-02-13,80.535,80.535,80.23,80.36,202125.0
2023-02-14,80.85,81.045,80.465,80.49,211012.0
2023-02-15,80.385,80.415,79.485,79.71,275042.0
2023-02-16,80.14,80.485,79.8,80.325,306230.0
2023-02-17,80.045,80.105,79.665,79.665,363430.0
2023-02-20,79.745,79.765,79.49,79.72,182329.0
2023-02-21,79.255,79.625,79.09,79.57,286332.0
2023-02-22,79.09,79.545,78.92,79.415,215063.0
2023-02-23,79.23,79.37,79.125,79.175,252299.0
2023-02-24,79.105,79.49,79.08,79.385,187865.0
2023-02-27,78.675,78.86,78.2,78.535,338847.0
2023-02-28,78.88,79.13,78.835,78.88,217934.0
2023-03-01,78.615,79.14,78.5,78.92,275751.0
2023-03-02,79.0,79.335,78.885,79.045,244793.0
2023-03-03,79.415,79.465,79.185,79.36,480605.0
2023-03-06,79.965,80.08,79.79,79.87,313440.0
2023-03-07,79.765,80.385,79.615,80.31,196048.0
2023-03-08,79.8,80.0,79.595,79.825,278144.0
2023-03-09,80.245,80.42,80.09,80.23,179301.0
2023-03-10,79.43,79.44,78.27,78.38,496720.0
2023-03-13,78.38,78.45,77.57,77.965,443161.0
2023-03-14,77.2,77.64,76.23,76.8,721065.0
2023-03-15,77.455,77.56,77.025,77.51,272588.0
2023-03-16,76.385,76.57,75.805,76.475,703697.0
2023-03-17,76.64,76.765,76.28,76.755,347100.0
2023-03-20,76.13,76.57,75.675,75.7,377738.0
2023-03-21,76.325,76.73,76.29,76.35,248740.0
2023-03-22,77.13,77.165,76.94,77.0,205560.0
2023-03-23,76.56,76.59,76.255,76.455,201869.0
2023-03-24,76.035,76.35,75.93,76.305,296212.0
2023-03-27,76.555,76.7,76.35,76.415,248145.0
2023-03-28,76.84,77.315,76.805,77.16,180513.0
2023-03-29,76.975,77.37,76.905,77.36,141287.0
2023-03-30,77.99,78.2,77.905,78.125,231904.0
2023-03-31,78.695,78.87,78.605,78.765,362803.0
2023-04-03,79.485,79.74,79.305,79.475,213920.0
2023-04-04,79.5,79.645,79.37,79.6,252096.0
2023-04-05,79.565,79.91,79.5,79.605,190329.0
2023-04-06,79.68,79.765,79.235,79.42,191798.0
2023-04-11,79.99,80.58,79.99,80.44,259799.0
2023-04-12,80.98,81.13,80.75,80.82,241543.0
2023-04-13,80.705,80.82,80.475,80.53,145684.0
2023-04-14,80.68,81.05,80.5,80.995,148372.0
2023-04-17,81.225,81.34,81.11,81.225,163712.0
2023-04-18,80.945,81.075,80.75,80.96,150165.0
2023-04-19,80.96,81.155,80.915,81.04,110261.0
2023-04-20,81.005,81.255,80.83,81.015,130989.0
2023-04-21,80.545,80.8,80.44,80.61,142394.0
2023-04-24,80.52,80.68,80.42,80.555,173862.0
2023-04-26,80.37,80.59,80.155,80.51,211987.0
2023-04-27,80.325,80.36,80.025,80.19,201722.0
2023-04-28,80.615,80.725,80.26,80.44,194260.0
2023-05-01,80.855,81.13,80.725,80.725,202482.0
2023-05-02,80.475,80.68,79.73,79.91,346009.0
2023-05-03,79.415,79.415,78.775,79.14,460376.0
2023-05-04,78.615,79.235,78.58,79.175,303497.0
2023-05-05,79.04,79.465,78.91,79.45,206445.0
2023-05-08,80.245,80.26,79.835,80.105,296234.0
2023-05-09,79.98,80.015,79.715,79.955,192443.0
2023-05-10,79.715,80.025,79.695,79.935,179874.0
2023-05-11,79.97,80.05,79.75,80.015,155491.0
2023-05-12,79.875,80.085,79.81,80.06,258315.0
2023-05-15,80.165,80.315,79.955,80.28,221347.0
2023-05-16,80.315,80.325,79.925,79.945,231902.0
2023-05-17,79.475,79.635,79.075,79.485,137049.0
2023-05-18,80.025,80.19,79.845,79.935,212776.0
2023-05-19,80.185,80.59,80.175,80.43,168542.0
2023-05-22,80.42,80.51,80.085,80.26,191448.0
2023-05-23,80.42,80.545,80.2,80.2,141630.0
2023-05-24,79.855,79.97,79.605,79.645,309017.0
2023-05-25,79.21,79.28,78.76,78.845,197379.0
2023-05-26,78.685,79.04,78.68,78.995,153363.0
2023-05-29,79.99,80.165,79.75,79.75,237632.0
2023-05-30,79.685,79.845,79.59,79.635,233067.0
2023-05-31,79.28,79.305,78.375,78.375,405930.0
2023-06-01,78.405,78.845,78.21,78.6,339276.0
2023-06-02,79.105,79.225,78.775,78.97,324121.0
2023-06-05,79.935,79.99,79.68,79.785,333505.0
2023-06-06,79.34,79.42,78.73,78.795,362836.0
2023-06-07,79.065,79.225,78.695,78.705,226142.0
2023-06-08,78.67,78.72,78.42,78.475,355688.0
2023-06-09,78.545,78.82,78.545,78.74,228361.0
2023-06-13,78.695,78.91,78.51,78.9,244296.0
2023-06-14,79.325,79.36,79.025,79.155,305058.0
2023-06-15,79.415,79.52,79.18,79.315,269736.0
2023-06-16,79.6,80.28,79.58,80.185,203282.0
2023-06-19,80.34,80.725,80.325,80.615,248812.0
2023-06-20,80.795,81.43,80.75,81.29,269512.0
2023-06-21,81.2,81.235,80.84,80.84,169278.0
2023-06-22,80.66,80.74,79.42,79.5,366312.0
2023-06-23,79.3,79.42,78.325,78.465,528307.0
2023-06-26,78.315,78.36,77.96,78.225,372249.0
2023-06-27,78.51,78.72,78.405,78.67,302571.0
2023-06-28,78.89,79.75,78.855,79.5,325681.0
2023-06-29,79.66,79.97,79.565,79.635,244216.0
2023-06-30,79.67,79.805,79.285,79.72,275587.0
2023-07-03,80.315,80.595,79.975,80.525,422900.0
2023-07-04,80.595,80.98,80.36,80.875,297455.0
2023-07-05,80.705,80.92,80.49,80.55,494788.0
2023-07-06,80.11,80.11,79.4,79.59,301076.0
2023-07-07,78.525,78.54,78.01,78.29,542390.0
2023-07-10,78.605,78.745,77.785,77.885,504575.0
2023-07-11,78.46,79.005,78.46,79.005,171976.0
2023-07-12,79.445,79.565,79.27,79.355,140184.0
2023-07-13,80.165,80.71,80.145,80.56,306642.0
2023-07-14,80.88,81.305,80.755,81.215,268422.0
2023-07-17,81.19,81.25,80.925,81.145,191500.0
2023-07-18,80.97,81.045,80.71,80.97,167659.0
2023-07-19,81.465,81.58,81.315,81.44,243048.0
2023-07-20,81.51,82.095,81.41,81.465,223174.0
2023-07-21,81.35,81.365,81.025,81.33,169908.0
2023-07-24,81.495,81.565,81.225,81.225,188300.0
2023-07-25,81.555,81.645,81.295,81.53,241544.0
2023-07-26,81.76,82.455,81.53,82.23,331585.0
2023-07-27,82.355,83.045,82.245,82.875,286609.0
2023-07-28,82.415,82.47,81.725,82.23,306307.0
2023-07-31,82.325,82.625,81.915,82.29,178868.0
2023-08-01,82.57,83.025,82.495,82.795,251656.0
2023-08-02,82.3,82.41,81.555,81.71,216761.0
2023-08-03,81.225,81.385,80.945,81.23,244037.0
2023-08-04,81.135,81.405,80.91,81.35,176973.0
2023-08-07,81.17,81.375,81.055,81.225,182182.0
2023-08-08,81.41,81.6,81.195,81.195,143233.0
2023-08-09,81.195,81.575,81.07,81.5,206779.0
2023-08-10,81.625,81.715,81.32,81.715,205492.0
2023-08-11,81.58,81.825,81.42,81.58,152339.0
2023-08-14,81.195,81.485,80.675,80.945,367675.0
2023-08-15,81.01,81.495,80.89,81.215,183045.0
2023-08-16,80.505,80.505,80.01,80.165,390431.0
2023-08-17,79.735,79.825,79.16,79.645,542863.0
2023-08-18,79.49,79.905,79.41,79.705,214128.0
2023-08-21,79.615,79.67,79.34,79.34,213122.0
2023-08-22,79.275,79.455,79.08,79.445,2095686.0
2023-08-23,79.25,79.985,79.24,79.725,1336823.0
2023-08-24,80.03,80.27,79.885,80.13,242960.0
2023-08-25,79.185,79.445,79.09,79.375,337852.0
2023-08-28,79.815,79.92,79.67,79.895,187141.0
2023-08-29,80.03,80.435,79.95,80.435,217909.0
2023-08-30,80.945,81.735,80.92,81.51,278564.0
2023-08-31,81.58,81.8,81.535,81.7,122380.0
2023-09-01,81.475,81.59,81.33,81.465,144489.0
2023-09-04,81.85,82.23,81.805,81.985,276428.0
2023-09-05,81.725,81.895,81.42,81.895,213334.0
2023-09-06,81.76,81.825,81.25,81.32,230025.0
2023-09-07,80.97,81.01,80.445,80.615,190569.0
2023-09-08,80.685,80.71,80.19,80.4,237037.0
2023-09-11,80.46,80.91,80.21,80.91,182840.0
2023-09-12,80.925,81.06,80.47,81.06,171808.0
2023-09-13,80.845,80.88,80.31,80.56,164678.0
2023-09-14,80.495,81.01,80.36,80.865,300077.0
2023-09-15,81.95,82.365,81.885,81.905,229510.0
2023-09-18,81.7,81.79,81.26,81.34,171893.0
2023-09-19,81.105,81.17,80.855,80.99,144507.0
2023-09-20,80.75,80.75,80.435,80.595,268845.0
2023-09-21,80.29,80.355,79.42,79.535,482655.0
2023-09-22,78.485,79.535,78.265,79.535,558009.0
2023-09-25,79.35,79.66,79.035,79.66,217229.0
2023-09-26,79.485,79.485,79.06,79.23,347734.0
2023-09-27,78.875,79.16,78.82,79.16,286101.0
2023-09-28,79.0,79.375,78.83,79.08,291462.0
2023-09-29,79.495,79.55,79.2,79.34,297048.0
2023-10-02,80.125,80.125,79.425,79.63,330948.0
2023-10-03,79.2,79.2,78.19,78.55,821929.0
2023-10-04,78.18,78.29,77.75,77.97,607924.0
2023-10-05,78.17,78.52,77.905,78.43,316809.0
2023-10-06,78.64,78.94,78.33,78.72,316696.0
2023-10-09,78.915,79.225,78.83,78.87,260674.0
2023-10-10,79.29,79.895,79.29,79.69,168361.0
2023-10-11,80.05,80.28,79.94,80.205,236276.0
2023-10-12,80.47,80.535,80.25,80.285,398596.0
2023-10-13,79.71,80.105,79.41,79.83,178037.0
2023-10-16,79.6,79.7,79.425,79.52,199892.0
2023-10-17,79.94,80.34,79.785,79.855,284341.0
2023-10-18,79.975,80.07,79.665,80.03,282636.0
2023-10-19,79.095,79.2,78.605,78.94,361733.0
2023-10-20,78.22,78.28,77.835,78.125,402785.0
2023-10-23,77.825,77.835,77.33,77.485,556976.0
2023-10-24,77.55,77.86,77.385,77.64,303325.0
2023-10-25,77.925,78.065,77.35,77.65,302987.0
2023-10-26,77.32,77.32,76.735,77.14,422970.0
2023-10-27,77.24,77.52,77.2,77.295,202293.0
2023-10-30,76.76,77.01,76.405,76.7,385657.0
2023-10-31,76.935,77.165,76.625,76.715,302653.0
2023-11-01,77.12,77.42,76.935,77.42,281441.0
2023-11-02,77.97,78.465,77.97,78.125,266431.0
2023-11-03,78.98,79.16,78.815,79.015,257689.0
2023-11-06,79.2,79.37,79.15,79.215,197124.0
2023-11-07,79.095,79.215,78.72,79.04,400557.0
2023-11-08,79.105,79.315,79.025,79.215,192891.0
2023-11-09,79.5,79.895,79.49,79.59,158008.0
2023-11-10,79.41,79.41,78.93,79.125,165658.0
2023-11-13,79.29,79.315,78.795,78.815,288704.0
2023-11-14,79.49,79.675,79.335,79.58,150433.0
2023-11-15,80.9,80.965,80.525,80.69,291126.0
2023-11-16,80.82,80.89,80.13,80.26,287939.0
2023-11-17,80.39,80.39,80.03,80.17,757136.0
2023-11-20,80.25,80.47,80.14,80.235,201694.0
2023-11-21,80.48,80.615,80.305,80.515,183706.0
2023-11-22,80.435,80.655,80.295,80.445,161762.0
2023-11-23,80.125,80.25,79.92,79.94,174048.0
2023-11-24,80.005,80.36,79.995,80.085,136834.0
2023-11-27,80.185,80.25,79.475,79.475,241852.0
2023-11-28,79.565,80.195,79.535,79.785,246277.0
2023-11-29,79.91,80.295,79.91,80.04,171446.0
2023-11-30,80.15,80.57,79.92,80.57,155670.0
2023-12-01,80.34,80.545,80.095,80.5,146353.0
2023-12-04,81.195,81.59,81.01,81.1,266107.0
2023-12-05,80.855,80.855,80.125,80.315,230184.0
2023-12-06,80.535,81.86,80.49,81.715,246366.0
2023-12-07,81.505,81.705,81.35,81.605,173298.0
2023-12-08,81.305,81.89,81.265,81.89,175653.0
2023-12-11,81.965,82.265,81.805,81.9,209170.0
2023-12-12,81.98,82.385,81.86,82.295,215512.0
2023-12-13,82.295,82.695,82.265,82.55,271031.0
2023-12-14,83.675,83.96,83.62,83.905,410406.0
2023-12-15,84.435,84.9,84.29,84.635,280284.0
2023-12-18,84.215,84.69,84.17,84.445,223364.0
2023-12-19,84.58,85.27,84.525,85.215,313802.0
2023-12-20,85.545,85.91,85.545,85.77,364666.0
2023-12-21,85.425,85.765,85.215,85.33,272862.0
2023-12-22,85.37,85.55,85.24,85.285,705494.0
2023-12-27,85.82,86.415,85.82,86.02,160698.0
2023-12-28,86.44,86.74,86.32,86.74,215688.0
2023-12-29,86.475,86.615,86.32,86.44,110970.0
2024-01-02,87.32,87.35,86.685,87.11,158599.0
2024-01-03,86.305,86.37,85.83,85.895,185128.0
2024-01-04,85.7,85.805,85.39,85.565,417270.0
2024-01-05,85.565,85.815,85.47,85.49,300961.0
2024-01-08,85.285,85.695,84.945,85.055,196337.0
2024-01-09,85.825,86.1,85.825,85.85,234227.0
2024-01-10,85.62,85.805,85.23,85.275,285857.0
2024-01-11,85.645,85.88,85.51,85.74,113291.0
2024-01-12,85.39,85.71,85.275,85.525,146675.0
2024-01-15,85.555,85.72,85.39,85.64,145480.0
2024-01-16,85.21,85.26,84.51,84.665,244831.0
2024-01-17,84.715,84.72,84.175,84.39,319302.0
2024-01-18,83.835,84.16,83.595,83.87,304536.0
2024-01-19,84.655,85.065,84.575,84.77,210262.0
2024-01-22,85.02,85.455,85.02,85.295,291866.0
2024-01-23,85.33,85.97,85.325,85.74,221573.0
2024-01-24,86.175,86.21,85.59,85.815,226732.0
2024-01-25,86.09,86.285,85.88,86.25,205522.0
2024-01-29,86.285,86.6,86.22,86.5,271274.0
2024-01-30,86.915,87.11,86.61,86.72,269838.0
2024-01-31,86.72,87.665,86.425,87.625,422030.0
2024-02-01,86.905,87.035,86.48,86.555,229083.0
2024-02-02,87.005,87.92,87.005,87.81,273987.0
2024-02-05,87.175,87.22,86.62,86.995,332458.0
2024-02-06,86.6,86.655,85.97,86.555,267015.0
2024-02-07,86.995,87.295,86.785,86.94,212036.0
2024-02-08,87.245,87.495,87.035,87.24,188094.0
2024-02-09,87.33,87.43,87.11,87.295,261466.0
2024-02-12,87.12,87.22,86.87,86.96,197997.0
2024-02-13,87.2,87.23,86.775,86.85,202538.0
2024-02-14,85.64,86.165,85.575,86.165,473325.0
2024-02-15,86.755,87.09,86.685,86.875,241010.0
2024-02-16,87.885,87.915,87.23,87.46,147262.0
2024-02-19,87.48,87.775,87.43,87.525,165469.0
2024-02-20,87.55,87.73,87.265,87.545,197453.0
2024-02-21,87.145,87.47,86.86,87.1,170917.0
2024-02-22,87.12,87.31,86.905,87.23,175888.0
2024-02-23,87.795,87.84,87.43,87.6,175801.0
2024-02-26,87.855,88.125,87.58,87.73,177956.0
2024-02-27,87.67,87.905,87.275,87.875,141469.0
2024-02-28,88.235,88.285,87.7,87.96,163911.0
2024-02-29,87.855,88.505,87.68,88.45,171391.0
2024-03-01,88.55,89.07,88.515,89.07,190292.0
2024-03-04,89.115,89.375,88.895,88.96,236109.0
2024-03-05,88.985,89.125,88.71,88.91,191594.0
2024-03-06,88.71,89.125,88.605,89.07,222886.0
2024-03-07,89.625,89.83,89.385,89.755,223595.0
2024-03-08,90.26,90.78,90.18,90.69,198463.0
2024-03-11,90.01,90.01,89.025,89.115,248128.0
2024-03-12,89.19,89.495,89.125,89.18,193390.0
2024-03-13,89.43,89.605,89.265,89.43,165240.0
2024-03-14,89.635,89.68,89.125,89.255,177869.0
2024-03-15,88.485,88.7,87.85,88.7,438450.0
2024-03-18,88.605,88.91,88.45,88.84,168644.0
2024-03-19,88.91,89.18,88.71,89.115,285866.0
2024-03-20,89.3,89.53,89.025,89.05,216835.0
2024-03-21,89.81,90.16,89.385,90.06,172763.0
2024-03-22,90.075,90.105,89.58,89.875,184850.0
2024-03-25,90.06,90.79,90.06,90.43,250320.0
2024-03-26,90.17,90.43,89.955,90.07,256618.0
2024-03-27,89.92,90.505,89.845,90.485,212561.0
2024-03-28,91.14,91.495,91.14,91.42,279439.0
2024-04-02,92.17,92.17,91.26,91.52,235641.0
2024-04-03,91.205,91.335,90.22,90.305,257194.0
2024-04-04,90.83,91.035,90.71,90.785,306139.0
2024-04-05,90.11,90.455,89.855,90.21,272923.0
2024-04-08,90.54,90.575,90.23,90.42,199646.0
2024-04-09,90.875,90.98,90.72,90.86,177215.0
2024-04-10,91.12,91.365,91.01,91.075,1735757.0
2024-04-11,90.185,90.795,89.97,90.69,179228.0
2024-04-12,90.38,90.52,90.11,90.39,314540.0
2024-04-15,89.96,90.145,89.78,89.995,247820.0
2024-04-16,89.2,89.295,88.025,88.37,462672.0
2024-04-17,88.36,88.66,88.165,88.285,249787.0
2024-04-18,88.63,88.92,88.585,88.68,191644.0
2024-04-19,88.07,88.07,86.955,87.835,737552.0
2024-04-22,88.595,89.175,88.53,88.78,362884.0
2024-04-23,89.145,89.335,89.06,89.185,233300.0
2024-04-24,89.595,89.705,89.155,89.21,288717.0
2024-04-26,87.93,88.175,87.78,87.955,329360.0
2024-04-29,88.605,88.83,88.34,88.695,301065.0
2024-04-30,88.695,89.005,88.595,88.975,179620.0
2024-05-01,88.015,88.295,87.74,87.93,300487.0
2024-05-02,87.985,88.445,87.88,88.125,402016.0
2024-05-03,88.48,88.735,88.36,88.62,223600.0
2024-05-06,88.995,89.25,88.8,89.185,183240.0
2024-05-07,89.755,90.57,89.575,90.57,234325.0
2024-05-08,90.795,90.865,90.5,90.67,876179.0
2024-05-09,90.575,90.585,89.78,89.84,195581.0
2024-05-10,90.12,90.41,90.055,90.165,162415.0
2024-05-13,90.08,90.295,89.995,90.295,245992.0
2024-05-14,90.21,90.28,89.915,90.015,172055.0
2024-05-15,90.57,90.745,90.38,90.38,184253.0
2024-05-16,91.23,92.045,91.205,91.82,437609.0
2024-05-17,91.345,91.515,90.96,90.99,503298.0
2024-05-20,91.485,91.765,91.375,91.625,219421.0
2024-05-21,91.52,91.59,91.325,91.495,316733.0
2024-05-22,91.68,91.84,91.44,91.44,394742.0
2024-05-23,90.67,91.13,90.465,91.045,233610.0
2024-05-24,90.035,90.28,89.92,90.065,204972.0
2024-05-27,90.51,90.85,90.51,90.785,271534.0
2024-05-28,90.875,91.015,90.51,90.53,450718.0
2024-05-29,89.83,89.97,89.25,89.295,714520.0
2024-05-30,88.66,88.995,88.555,88.895,197308.0
2024-05-31,89.5,89.735,89.23,89.735,156792.0
2024-06-03,90.43,90.67,90.36,90.435,184241.0
2024-06-04,90.27,90.53,90.09,90.09,168923.0
2024-06-05,90.24,90.57,90.21,90.43,207184.0
2024-06-06,91.085,91.305,90.935,91.085,229366.0
2024-06-07,91.335,91.55,91.215,91.485,151919.0
2024-06-11,91.23,91.23,90.055,90.295,475646.0
2024-06-12,89.92,90.015,89.65,89.84,287518.0
2024-06-13,90.605,90.66,90.195,90.26,359413.0
2024-06-14,90.205,90.26,89.855,89.95,245743.0
2024-06-17,89.875,90.025,89.66,89.66,303868.0
2024-06-18,90.1,90.615,90.1,90.51,308857.0
2024-06-19,90.54,90.67,90.295,90.41,299150.0
2024-06-20,90.41,90.485,90.28,90.42,196719.0
2024-06-21,90.745,90.935,90.325,90.765,193729.0
2024-06-24,90.735,90.765,90.065,90.065,339075.0
2024-06-25,90.735,91.26,90.56,91.26,221349.0
2024-06-26,90.81,90.84,90.24,90.57,230522.0
2024-06-27,89.595,90.445,89.22,90.445,387417.0
2024-06-28,90.87,91.2,90.55,90.55,187765.0
2024-07-01,90.205,90.56,90.025,90.555,265019.0
2024-07-02,90.47,90.545,89.96,90.155,225067.0
2024-07-03,90.335,90.505,90.215,90.39,192159.0
2024-07-04,91.325,91.535,91.25,91.46,207412.0
2024-07-05,91.3,91.495,91.175,91.365,139850.0
2024-07-08,91.215,91.25,90.645,90.665,191469.0
2024-07-09,91.195,91.515,91.165,91.385,233155.0
2024-07-10,90.93,91.335,90.855,91.27,172436.0
2024-07-11,92.32,92.405,92.015,92.14,221640.0
2024-07-12,92.63,93.1,92.59,92.95,231700.0
2024-07-15,93.66,93.895,93.45,93.65,278279.0
2024-07-16,93.725,93.78,93.415,93.42,181960.0
2024-07-17,94.015,94.415,93.8,94.12,264316.0
2024-07-18,94.01,94.26,93.725,93.81,196317.0
2024-07-19,92.735,93.025,92.48,93.025,307581.0
2024-07-22,92.46,92.6,92.24,92.6,199054.0
2024-07-23,93.075,93.345,93.005,93.11,200915.0
2024-07-24,92.78,93.11,92.715,92.94,177027.0
2024-07-25,92.155,92.25,91.78,91.78,237423.0
2024-07-26,92.405,92.715,92.3,92.49,219108.0
2024-07-29,93.165,93.415,93.14,93.235,183283.0
2024-07-30,92.385,92.855,92.205,92.81,231966.0
2024-07-31,93.185,94.45,93.185,94.45,342333.0
2024-08-01,94.865,95.225,94.695,94.695,262029.0
2024-08-02,92.905,93.035,92.44,92.665,502679.0
2024-08-05,92.41,92.49,89.1,89.28,810896.0
2024-08-06,89.08,90.045,88.855,89.705,568318.0
2024-08-07,89.295,90.305,89.125,89.9,547761.0
2024-08-08,89.355,89.93,89.195,89.63,315516.0
2024-08-09,90.73,90.995,90.12,90.78,469156.0
2024-08-12,91.45,91.545,91.155,91.205,257559.0
2024-08-13,91.24,91.47,91.07,91.345,276987.0
2024-08-14,92.035,92.375,91.61,91.665,255882.0
2024-08-15,92.035,92.3,91.735,91.885,359923.0
2024-08-16,92.94,93.215,92.715,93.025,343835.0
2024-08-19,92.94,93.345,92.875,93.205,218517.0
2024-08-20,93.705,93.78,93.28,93.375,230438.0
2024-08-21,93.15,93.705,93.065,93.695,282546.0
2024-08-22,94.0,94.13,93.905,93.99,246023.0
2024-08-23,93.67,93.99,93.545,93.915,258871.0
2024-08-26,94.32,94.755,94.3,94.62,303508.0
2024-08-27,94.695,94.96,94.44,94.49,210203.0
2024-08-28,94.225,94.525,93.83,94.525,186279.0
2024-08-29,94.035,94.395,93.97,94.32,222807.0
2024-08-30,94.725,94.85,94.585,94.85,201165.0
2024-09-02,94.5,95.17,94.33,95.085,199815.0
2024-09-03,94.935,95.18,94.765,95.13,154464.0
2024-09-04,93.885,94.025,93.13,93.395,348981.0
2024-09-05,93.505,94.035,93.505,93.84,210597.0
2024-09-06,93.855,94.425,93.81,94.195,160677.0
2024-09-09,93.005,94.045,92.875,93.905,210254.0
2024-09-10,94.64,94.765,94.235,94.26,214167.0
2024-09-11,94.3,94.395,93.715,94.01,227050.0
2024-09-12,94.695,95.35,94.695,95.27,220577.0
2024-09-13,95.81,96.18,95.51,95.62,193510.0
2024-09-16,96.03,96.195,95.82,95.865,168880.0
2024-09-17,96.245,96.31,95.98,96.075,200616.0
2024-09-18,95.895,96.255,95.79,96.13,155560.0
2024-09-19,96.29,96.96,96.02,96.745,257058.0
2024-09-20,97.085,97.395,96.66,96.895,222330.0
2024-09-23,96.235,96.605,96.03,96.29,299357.0
2024-09-24,96.33,96.585,95.86,96.28,248962.0
2024-09-25,96.67,96.8,95.905,96.035,197888.0
2024-09-26,96.555,97.055,96.555,96.98,216652.0
2024-09-27,97.15,97.29,97.01,97.13,140760.0
2024-09-30,97.62,97.975,97.535,97.775,277594.0
2024-10-01,97.815,97.825,97.095,97.365,626704.0
2024-10-02,97.06,97.45,97.02,97.26,313334.0
2024-10-03,97.535,97.565,97.115,97.365,219483.0
2024-10-04,96.81,96.85,96.225,96.705,281324.0
2024-10-07,97.03,97.43,96.61,97.4,158623.0
2024-10-08,97.18,97.64,96.885,97.02,358549.0
2024-10-09,97.46,97.66,97.0,97.145,220638.0
2024-10-10,97.555,97.88,97.355,97.525,159144.0
2024-10-11,97.44,97.68,97.335,97.47,144038.0
2024-10-14,97.91,98.175,97.66,97.9,141540.0
2024-10-15,98.485,98.905,98.445,98.76,268592.0
2024-10-16,98.425,98.695,98.205,98.37,204932.0
2024-10-17,99.26,99.575,98.855,99.16,213977.0
2024-10-18,98.865,98.925,98.06,98.31,311848.0
2024-10-21,98.82,99.22,98.82,99.075,200072.0
2024-10-22,98.33,98.34,97.335,97.385,406770.0
2024-10-23,97.64,97.755,97.29,97.49,271539.0
2024-10-24,97.355,97.9,97.145,97.4,266605.0
2024-10-25,97.605,97.91,97.43,97.47,214738.0
2024-10-28,97.63,97.67,97.325,97.62,260324.0
2024-10-29,98.025,98.205,97.88,97.89,176914.0
2024-10-30,97.94,97.94,96.935,97.085,291354.0
2024-10-31,96.97,97.075,96.455,96.78,261415.0
2024-11-01,96.025,96.37,95.66,96.35,245803.0
2024-11-04,96.8,97.075,96.495,96.855,305377.0
2024-11-05,96.645,96.655,96.265,96.515,304798.0
2024-11-06,97.19,97.595,97.01,97.305,223909.0
2024-11-07,97.91,97.94,96.74,97.66,240788.0
2024-11-08,98.635,98.79,98.39,98.52,236784.0
2024-11-11,98.09,98.37,97.92,98.17,248822.0
2024-11-12,98.08,98.205,97.68,98.1,232394.0
2024-11-13,97.26,97.5,96.885,97.48,351829.0
2024-11-14,97.835,98.045,97.615,97.88,182608.0
2024-11-15,98.3,98.61,98.08,98.54,224875.0
2024-11-18,98.14,98.95,97.995,98.76,307783.0
2024-11-19,98.74,100.48,98.695,99.63,481497.0
2024-11-20,99.43,99.48,98.935,99.0,342756.0
2024-11-21,99.18,99.495,98.77,98.905,286894.0
2024-11-22,99.6,100.1,99.575,99.795,376550.0
2024-11-25,100.72,100.77,100.15,100.15,264984.0
2024-11-26,100.475,100.53,99.375,99.42,359824.0
2024-11-27,99.945,100.245,99.82,99.995,243247.0
2024-11-28,100.405,100.875,100.395,100.5,233390.0
2024-11-29,100.185,100.34,99.805,100.31,392774.0
2024-12-02,100.605,100.8,100.405,100.5,229562.0
2024-12-03,101.055,101.345,101.045,101.045,446484.0
2024-12-04,100.81,100.835,100.26,100.73,209460.0
2024-12-05,100.98,101.115,100.8,100.845,169625.0
2024-12-06,100.77,100.77,100.175,100.175,198019.0
2024-12-09,99.89,100.185,99.65,100.185,335194.0
2024-12-10,100.34,100.435,99.48,99.82,260755.0
2024-12-11,99.7,99.765,99.27,99.365,419690.0
2024-12-12,99.795,99.815,99.03,99.145,231608.0
2024-12-13,98.465,98.8,98.16,98.705,270850.0
2024-12-16,98.655,98.665,98.035,98.07,339599.0
2024-12-17,97.975,99.065,97.795,98.895,324008.0
2024-12-18,99.125,99.285,98.655,98.835,249590.0
2024-12-19,97.565,97.745,96.61,97.22,925167.0
2024-12-20,96.79,96.865,95.765,95.97,727326.0
2024-12-23,96.485,97.66,96.485,97.66,522622.0
2024-12-24,97.735,97.95,97.515,97.835,150371.0
2024-12-27,98.005,98.6,97.91,98.34,326129.0
2024-12-30,98.17,98.31,97.565,98.15,310026.0
2024-12-31,97.655,97.8,97.305,97.305,181671.0
2025-01-02,97.6,98.155,97.415,98.115,274596.0
2025-01-03,98.045,98.88,98.025,98.695,139005.0
2025-01-06,99.17,99.2,98.6,98.745,282832.0
2025-01-07,99.015,99.23,98.775,99.045,393384.0
2025-01-08,98.84,100.14,98.695,99.82,460853.0
2025-01-09,99.355,99.52,99.09,99.52,135045.0
2025-01-10,99.72,99.965,98.775,99.18,248769.0
2025-01-13,98.26,98.405,97.515,97.92,73098.0
2025-01-14,98.51,98.675,97.97,98.385,215660.0
2025-01-15,98.55,98.775,98.17,98.17,168486.0
2025-01-16,99.705,99.82,99.375,99.49,236230.0
2025-01-17,99.585,99.76,99.21,99.295,249813.0
2025-01-20,99.595,99.905,99.52,99.78,233830.0
2025-01-21,100.36,101.06,99.87,100.44,355939.0
2025-01-22,100.71,101.1,100.625,100.73,244784.0
2025-01-23,100.545,100.575,99.985,100.17,399063.0
2025-01-24,100.73,100.73,100.37,100.515,135893.0
2025-01-28,100.495,100.75,100.255,100.39,374713.0
2025-01-29,100.645,101.35,100.625,100.895,221354.0
2025-01-30,101.145,101.745,100.955,101.485,325395.0
2025-01-31,101.845,102.375,101.7,101.93,305194.0
2025-02-03,99.915,100.75,99.705,100.11,406302.0
2025-02-04,101.03,101.175,100.09,100.09,277463.0
2025-02-05,100.65,100.925,100.565,100.595,226857.0
2025-02-06,101.41,101.855,101.31,101.775,283311.0
2025-02-07,101.64,102.01,101.545,101.68,197615.0
2025-02-10,100.845,101.58,100.805,101.33,215932.0
2025-02-11,101.65,101.735,101.35,101.36,232751.0
2025-02-12,101.495,101.89,101.195,101.89,168909.0
2025-02-13,102.0,102.475,102.0,102.045,200905.0
2025-02-14,102.985,103.075,102.26,102.26,370413.0
2025-02-17,101.89,102.115,101.435,102.115,223006.0
2025-02-18,102.02,102.165,101.28,101.425,475105.0
2025-02-19,101.245,101.35,100.505,100.79,333897.0
2025-02-20,100.4,100.41,99.295,99.695,475511.0
2025-02-21,100.04,100.195,99.385,99.48,317323.0
2025-02-24,98.58,99.645,98.445,99.645,109152.0
2025-02-25,98.965,99.13,98.675,98.985,57686.0
2025-02-26,98.86,98.955,98.53,98.89,229660.0
2025-02-27,99.075,99.695,99.025,99.22,211902.0
2025-02-28,98.385,98.695,97.85,98.005,550595.0
2025-03-03,98.6,99.055,98.21,98.955,366552.0
2025-03-04,98.31,98.465,97.825,98.315,467311.0
2025-03-05,97.85,98.045,97.25,97.795,452903.0
2025-03-06,97.795,97.98,97.37,97.59,272576.0
2025-03-07,96.76,96.835,95.82,95.825,672012.0
2025-03-10,96.06,96.33,95.915,96.12,313659.0
2025-03-11,95.18,95.44,94.275,95.205,669449.0
2025-03-12,94.355,94.365,93.33,93.93,689062.0
2025-03-13,94.15,94.425,93.495,93.58,382717.0
2025-03-14,93.745,94.16,93.59,94.045,361806.0
2025-03-17,94.715,94.915,94.47,94.86,330536.0
2025-03-18,95.545,95.72,94.84,94.945,431051.0
2025-03-19,94.635,95.09,94.335,94.56,228028.0
2025-03-20,95.255,95.915,95.215,95.69,266031.0
2025-03-21,95.615,96.245,95.49,95.79,440135.0
2025-03-24,95.81,95.98,95.5,95.915,122492.0
2025-03-25,96.32,96.61,95.915,95.965,665584.0
2025-03-26,96.545,96.855,96.545,96.63,203739.0
2025-03-27,96.08,96.36,95.895,96.33,193468.0
2025-03-28,96.275,96.71,95.965,96.45,320985.0
2025-03-31,95.26,95.3,94.76,94.81,235418.0
2025-04-01,95.765,96.0,95.305,96.0,303757.0
2025-04-02,96.45,96.685,96.03,96.07,184719.0
2025-04-03,94.19,95.365,94.06,95.175,433908.0
2025-04-04,93.68,93.955,92.79,92.86,735549.0
2025-04-07,89.06,89.65,86.75,88.965,1576026.0
2025-04-08,89.52,91.0,89.18,91.0,684528.0
2025-04-09,89.12,90.265,88.73,89.265,610761.0
2025-04-10,95.08,95.335,93.24,93.365,913969.0
2025-04-11,91.3,92.66,91.095,92.66,366635.0
2025-04-14,93.21,94.08,93.16,93.885,310312.0
2025-04-15,94.03,94.485,93.815,94.015,254242.0
2025-04-16,93.985,94.425,93.865,93.965,308948.0
2025-04-17,93.975,94.71,93.905,94.71,376644.0
2025-04-22,93.815,94.755,93.76,94.67,309701.0
2025-04-23,96.52,96.595,95.795,95.94,313877.0
2025-04-24,96.185,96.775,96.185,96.53,456803.0
2025-04-28,97.41,97.575,96.79,96.88,238608.0
2025-04-29,97.095,97.84,96.99,97.76,538062.0
2025-04-30,98.145,98.36,97.87,98.36,298678.0
2025-05-01,98.36,98.82,98.25,98.69,287006.0
2025-05-02,98.495,99.875,98.37,99.795,391401.0
2025-05-05,99.805,99.825,98.81,98.81,252093.0
2025-05-06,98.69,98.995,98.63,98.79,193464.0
2025-05-07,98.945,99.325,98.81,99.16,167973.0
2025-05-08,99.16,99.71,99.005,99.445,227519.0
2025-05-09,99.425,100.07,99.345,99.865,345780.0
2025-05-12,100.58,100.65,100.03,100.03,227694.0
2025-05-13,101.01,101.09,100.405,100.57,269301.0
2025-05-14,100.715,100.715,100.285,100.65,228391.0
2025-05-15,100.395,100.95,100.345,100.825,221453.0
2025-05-16,101.84,102.075,101.265,101.38,189685.0
2025-05-19,101.285,101.49,100.765,100.865,274735.0
2025-05-20,101.59,101.715,101.175,101.45,299188.0
2025-05-21,102.205,102.42,101.89,101.94,330780.0
2025-05-22,100.99,101.825,100.92,101.47,266798.0
2025-05-23,101.655,101.93,101.6,101.645,184349.0
2025-05-26,101.705,101.805,101.54,101.715,255067.0
2025-05-27,101.93,102.285,101.675,102.255,375601.0
2025-05-28,102.735,102.85,102.085,102.085,201369.0
2025-05-29,102.645,102.665,102.115,102.3,444821.0
2025-05-30,101.785,102.735,101.785,102.535,291208.0
2025-06-02,102.51,102.635,102.235,102.35,552296.0
2025-06-03,102.96,103.155,102.625,102.96,479717.0
2025-06-04,103.32,103.985,103.32,103.87,434221.0
2025-06-05,104.035,104.23,103.765,103.89,368185.0
2025-06-06,104.005,104.105,103.575,103.575,235415.0
2025-06-10,103.85,104.505,103.73,104.415,489208.0
2025-06-11,104.825,105.1,104.485,104.485,299547.0
2025-06-12,104.75,104.825,104.17,104.17,363750.0
2025-06-13,104.475,104.505,103.665,103.935,495792.0
2025-06-16,104.065,104.33,103.85,103.935,231921.0
2025-06-17,103.85,104.23,103.69,103.85,404160.0
2025-06-18,103.71,104.045,103.645,103.73,253126.0
2025-06-19,103.74,103.85,103.4,103.675,345868.0
2025-06-20,103.74,103.75,102.96,103.44,292762.0
2025-06-23,103.135,103.165,102.34,103.055,263482.0
2025-06-24,103.88,104.25,103.78,104.055,216490.0
2025-06-25,104.105,104.26,103.9,104.035,292984.0
2025-06-26,103.88,104.125,103.79,103.995,305819.0
2025-06-27,104.61,104.825,103.75,103.75,244400.0
2025-06-30,104.015,104.49,103.865,104.095,249931.0
2025-07-01,104.885,104.885,104.255,104.255,222219.0
2025-07-02,104.58,105.12,104.225,104.925,310495.0
2025-07-03,105.08,105.16,104.255,104.885,249612.0
2025-07-04,105.11,105.19,104.835,104.955,251499.0
2025-07-07,105.035,105.18,104.63,104.765,322937.0
2025-07-08,104.44,105.08,104.33,104.735,376425.0
2025-07-09,104.6,104.65,104.075,104.205,211554.0
2025-07-10,104.765,105.1,104.67,104.805,242703.0
2025-07-11,105.27,105.29,104.55,104.695,228809.0
2025-07-14,104.49,104.855,104.38,104.58,206161.0
2025-07-15,105.27,105.425,104.905,105.36,198180.0
2025-07-16,104.59,104.765,104.315,104.5,364628.0
2025-07-17,105.045,105.535,104.955,105.495,251262.0
2025-07-18,105.99,107.185,105.85,106.905,372192.0
2025-07-21,106.54,106.58,105.575,105.83,330186.0
2025-07-22,106.165,106.415,105.675,106.0,238915.0
2025-07-23,106.495,106.88,106.245,106.69,252621.0
2025-07-24,106.925,107.035,106.215,106.365,321800.0
2025-07-25,106.07,106.11,105.775,105.87,199892.0
2025-07-28,106.04,106.345,106.01,106.275,291509.0
2025-07-29,105.675,106.325,105.585,106.275,209513.0
2025-07-30,106.195,107.155,106.05,106.945,257637.0
2025-07-31,106.505,106.89,106.235,106.73,261698.0
2025-08-01,106.01,106.09,105.605,105.8,261339.0
2025-08-04,105.495,105.83,105.425,105.83,209668.0
2025-08-05,106.68,107.2,106.61,107.145,199317.0
2025-08-06,107.245,108.11,107.205,108.0,372541.0
2025-08-07,108.1,108.1,107.735,107.875,218748.0
2025-08-08,107.61,107.925,107.44,107.6,223057.0
2025-08-11,107.785,108.19,107.715,108.04,190934.0
2025-08-12,107.905,108.585,107.855,108.535,305064.0
2025-08-13,108.73,108.76,107.735,107.915,263742.0
2025-08-14,108.375,108.83,108.355,108.525,216901.0
2025-08-15,108.545,109.305,108.435,109.295,242520.0
2025-08-18,108.85,109.56,108.85,109.49,239618.0
2025-08-19,109.165,109.235,108.675,108.89,413770.0
2025-08-20,109.01,109.61,108.715,109.225,264023.0
2025-08-21,109.78,110.47,109.69,110.41,303129.0
2025-08-22,110.51,110.585,109.855,109.855,208794.0
2025-08-25,110.835,110.98,109.935,109.965,222210.0
2025-08-26,109.965,110.175,109.375,109.58,222417.0
2025-08-27,110.085,110.135,109.61,109.985,281201.0
2025-08-28,110.125,110.24,109.875,110.23,342691.0
2025-08-29,110.105,110.39,109.845,110.115,315771.0
2025-09-01,109.915,110.095,109.385,109.64,244369.0
2025-09-02,109.51,109.79,109.305,109.5,193830.0
2025-09-03,109.06,109.115,107.46,107.55,498732.0
2025-09-04,108.17,108.93,108.15,108.83,357791.0
2025-09-05,109.325,109.52,109.135,109.425,347398.0
2025-09-08,109.275,109.275,108.8,109.095,347109.0
2025-09-09,109.085,109.085,108.34,108.595,351666.0
2025-09-10,108.525,109.05,108.475,108.92,414002.0
2025-09-11,108.705,108.87,108.415,108.675,206072.0
2025-09-12,109.135,109.73,109.105,109.435,184500.0
2025-09-15,108.82,109.345,108.525,109.275,217107.0
2025-09-16,109.5,109.8,109.5,109.68,236036.0
2025-09-17,109.345,109.5,108.74,108.85,246650.0
2025-09-18,108.73,108.73,107.935,108.11,286524.0
2025-09-19,108.76,109.105,108.365,108.365,217011.0
2025-09-22,108.85,109.395,108.675,108.88,262018.0
2025-09-23,109.115,109.74,108.93,109.315,174939.0
2025-09-24,108.92,108.94,108.07,108.26,414619.0
2025-09-25,108.15,108.76,107.99,108.445,257458.0
2025-09-26,108.435,108.78,108.13,108.645,212723.0
2025-09-29,108.99,109.74,108.82,109.57,205264.0
2025-09-30,109.635,109.955,109.325,109.405,209648.0
2025-10-01,109.71,110.04,109.22,109.76,297663.0
2025-10-02,110.43,111.27,110.25,111.05,245109.0
2025-10-03,110.94,111.695,110.79,111.56,223982.0
2025-10-06,111.9,112.05,111.35,111.43,172976.0
2025-10-07,111.43,111.47,110.94,111.13,239527.0
2025-10-08,111.25,111.29,110.65,110.98,256129.0
2025-10-09,111.66,111.74,111.16,111.28,244474.0
2025-10-10,111.08,111.47,110.96,111.13,183709.0
2025-10-13,110.62,110.87,110.1,110.27,398774.0
2025-10-14,110.6,110.66,109.8,110.45,378603.0
2025-10-15,111.34,111.7,111.2,111.57,327751.0
2025-10-16,112.11,113.175,111.7,112.6,414095.0
2025-10-17,112.11,112.54,111.62,111.73,428663.0
2025-10-20,111.64,112.09,111.23,112.01,373066.0
2025-10-21,112.64,113.18,112.45,112.82,202219.0
2025-10-22,112.25,112.26,111.6,111.98,295842.0
2025-10-23,111.88,112.27,111.6,112.18,209340.0
2025-10-24,112.39,112.42,111.87,112.0,172766.0
2025-10-27,112.49,112.8,112.26,112.4,186853.0
2025-10-28,112.22,112.45,111.78,111.83,313392.0
2025-10-29,112.0,112.0,110.8,110.89,313752.0
2025-10-30,110.45,110.82,110.23,110.33,325959.0
2025-10-31,110.61,111.05,110.36,110.36,226154.0
2025-11-03,110.12,110.46,109.66,110.41,463037.0
2025-11-04,110.21,110.36,109.25,109.4,303995.0
2025-11-05,109.44,109.62,108.48,109.3,425575.0
2025-11-06,109.77,110.0,109.33,109.59,326378.0
2025-11-07,109.46,109.7,108.71,108.83,198026.0
2025-11-10,109.15,109.69,109.01,109.66,236786.0
2025-11-11,110.2,110.35,109.64,109.68,254775.0
2025-11-12,109.99,110.0,109.39,109.39,287733.0
2025-11-13,109.55,109.62,108.26,108.85,341224.0
2025-11-14,108.39,108.39,107.1,107.41,368075.0
2025-11-17,107.2,107.58,106.98,107.55,315978.0
2025-11-18,107.0,107.0,105.22,105.41,584455.0
2025-11-19,105.54,105.74,105.08,105.08,423799.0
2025-11-20,105.67,106.72,105.67,106.46,424395.0
2025-11-21,105.0,105.15,104.27,104.78,567712.0
2025-11-24,105.76,106.19,105.62,106.04,345760.0
2025-11-25,106.59,106.72,105.935,106.28,293399.0
2025-11-26,107.31,107.68,107.02,107.24,281948.0