Date,Open,High,Low,Close,Volume
2011-05-23,16.012298148110236,16.012298148110236,16.012298148110236,16.012298148110236,0.0
2011-05-24,15.943948234076808,15.943948234076808,15.943948234076808,15.943948234076808,0.0
2011-05-25,15.791482933674354,15.791482933674354,15.791482933674354,15.791482933674354,0.0
2011-05-26,16.021800384049314,16.021800384049314,16.021800384049314,16.021800384049314,0.0
2011-05-27,15.884199259279727,16.031513330550794,15.884199259279727,16.031513330550794,200.0
2011-05-30,16.044316830578822,16.082747212721372,16.03791298852938,16.03791298852938,740.0
2011-05-31,16.399789606858135,16.399789606858135,16.380575637800266,16.380575637800266,158.0
2011-06-01,16.117978048863968,16.16601420479977,16.117978048863968,16.16601420479977,350.0
2011-06-02,16.172410906811354,16.172410906811354,15.76249672425678,15.76249672425678,243.0
2011-06-03,15.8809939545678,15.8809939545678,15.820147674413391,15.820147674413391,901.0
2011-06-06,16.009086869140923,16.009086869140923,15.708055058050606,15.708055058050606,390.0
2011-06-07,15.71766670139708,15.71766670139708,15.71766670139708,15.71766670139708,11.0
2011-06-08,15.699600972088598,15.699600972088598,15.699600972088598,15.699600972088598,0.0
2011-06-09,15.746490228061976,15.746490228061976,15.724073112919337,15.724073112919337,2034.0
2011-06-10,15.804131572234972,15.82654868310071,15.804131572234972,15.82654868310071,750.0
2011-06-14,15.704853881557462,15.80733243693134,15.69204375672554,15.69204375672554,1659.0
2011-06-15,15.839363456663376,15.855375508887745,15.839363456663376,15.855375508887745,16.0
2011-06-16,15.727274292617356,15.727274292617356,15.727274292617356,15.727274292617356,1825.0
2011-06-17,15.75609976769566,15.75609976769566,15.75609976769566,15.75609976769566,3115.0
2011-06-20,15.794527593926048,15.794527593926048,15.73688323454637,15.73688323454637,805.0
2011-06-21,16.012293933348886,16.076343353410497,16.012293933348886,16.076343353410497,2083.0
2011-06-22,15.824276791011222,15.824276791011222,15.824276791011222,15.824276791011222,0.0
2011-06-23,16.044313354393395,16.044313354393395,15.77530684588382,15.77530684588382,250.0
2011-06-24,15.70338295654196,15.70338295654196,15.70338295654196,15.70338295654196,0.0
2011-06-27,15.650415661755282,15.650415661755282,15.624796626857115,15.6344036122388,884.0
2011-06-28,15.71446417099032,15.71446417099032,15.71446417099032,15.71446417099032,100.0
2011-06-29,15.77085896202492,15.77085896202492,15.77085896202492,15.77085896202492,0.0
2011-06-30,16.0090860288596,16.041110116101212,16.0090860288596,16.041110116101212,549.0
2011-07-01,15.967458670289403,15.967458670289403,15.967458670289403,15.967458670289403,600.0
2011-07-04,16.047525399498703,16.047525399498703,16.012298148110236,16.012298148110236,503.0
2011-07-05,15.9514460182556,15.9514460182556,15.9514460182556,15.9514460182556,19.0
2011-07-06,15.935432748653676,15.9514460182556,15.935432748653676,15.9514460182556,1901.0
2011-07-07,15.900206280446074,15.900206280446074,15.877789169608864,15.877789169608864,100150.0
2011-07-08,16.07313406946007,16.07313406946007,16.07313406946007,16.07313406946007,400.0
2011-07-11,15.961051798063233,15.961051798063233,15.900205531747448,15.900205531747448,2612.0
2011-07-12,15.60237965887993,15.60237965887993,15.60237965887993,15.60237965887993,100.0
2011-07-13,15.595973998222362,15.602379062172014,15.541531565470828,15.573556885219094,9740.0
2011-07-14,15.393256179239875,15.393256179239875,15.393256179239875,15.393256179239875,0.0
2011-07-15,15.397420424350026,15.397420424350026,15.3718001710107,15.3718001710107,2081.0
2011-07-18,15.35,15.35,15.34,15.34,895.0
2011-07-19,15.375,15.375,15.375,15.375,2600.0
2011-07-25,15.805,15.805,15.645,15.645,2881.0
2011-07-27,15.66,15.66,15.605,15.605,1150.0
2011-07-28,15.375,15.375,15.375,15.375,160.0
2011-07-29,15.295,15.295,15.285,15.285,654.0
2011-08-01,15.575,15.575,15.515,15.515,835.0
2011-08-02,15.365,15.365,15.32,15.32,395.0
2011-08-03,15.085,15.085,15.02,15.02,1738.0
2011-08-04,15.05,15.05,14.815,14.815,2240.0
2011-08-05,14.335,14.335,14.22,14.305,9006.0
2011-08-08,14.075,14.08,14.055,14.08,651.0
2011-08-09,13.595,14.09,13.215,14.09,34176.0
2011-08-10,14.385,14.455,14.385,14.42,5855.0
2011-08-11,14.28,14.44,14.28,14.44,4600.0
2011-08-12,14.625,14.625,14.625,14.625,216.0
2011-08-15,14.825,14.915,14.825,14.915,863.0
2011-08-16,14.99,15.02,14.94,15.02,3155.0
2011-08-17,14.93,14.93,14.93,14.93,200.0
2011-08-18,15.015,15.015,15.015,15.015,189.0
2011-08-19,14.62,14.655,14.585,14.595,14545.0
2011-08-22,14.595,14.595,14.48,14.48,57.0
2011-08-23,14.72,14.72,14.72,14.72,543.0
2011-08-24,14.885,14.885,14.885,14.885,70.0
2011-08-26,15.045,15.045,15.045,15.045,212.0
2011-08-30,15.3,15.32,15.21,15.21,2108.0
2011-08-31,15.185,15.185,15.185,15.185,1682.0
2011-09-01,15.395,15.395,15.365,15.365,1710.0
2011-09-02,15.365,15.365,15.21,15.21,1082.0
2011-09-05,14.89,14.89,14.825,14.84,2286.0
2011-09-07,14.89,14.89,14.85,14.85,1363.0
2011-09-12,14.705,14.705,14.705,14.705,431.0
2011-09-13,14.73,14.735,14.685,14.71,19060.0
2011-09-14,14.83,14.83,14.725,14.725,6400.0
2011-09-15,14.755,14.755,14.69,14.69,2052.0
2011-09-16,14.93,14.93,14.93,14.93,200.0
2011-09-20,14.665,14.745,14.62,14.62,137940.0
2011-09-21,14.63,14.63,14.57,14.595,40292.0
2011-09-22,14.51,14.51,14.46,14.46,18164.0
2011-09-23,14.345,14.475,14.345,14.475,29330.0
2011-09-26,14.445,14.465,14.445,14.45,41229.0
2011-09-27,14.74,14.77,14.74,14.77,6707.0
2011-09-28,14.945,14.99,14.895,14.895,96336.0
2011-09-29,14.785,14.905,14.765,14.86,88055.0
2011-09-30,14.95,14.95,14.84,14.84,3521.0
2011-10-03,14.63,14.63,14.63,14.63,1070.0
2011-10-04,14.525,14.595,14.505,14.505,6191.0
2011-10-05,14.68,14.68,14.595,14.595,2978.0
2011-10-06,14.855,15.015,14.855,15.015,2765.0
2011-10-07,15.3,15.33,15.3,15.33,7845.0
2011-10-10,15.495,15.495,15.495,15.495,1269.0
2011-10-11,15.645,15.645,15.605,15.625,4625.0
2011-10-13,15.65,15.65,15.65,15.65,779.0
2011-10-17,15.855,15.855,15.855,15.855,30.0
2011-10-18,15.645,15.68,15.645,15.65,3716.0
2011-10-19,15.745,15.77,15.74,15.74,4072.0
2011-10-20,15.625,15.625,15.615,15.615,485.0
2011-10-21,15.665,15.665,15.605,15.66,7489.0
2011-10-24,15.76,15.945,15.76,15.945,3856.0
2011-10-25,15.895,15.895,15.895,15.895,1858.0
2011-10-26,15.82,15.915,15.82,15.915,1070.0
2011-10-28,16.405,16.405,16.165,16.2,3068.0
2011-10-31,16.2,16.2,16.045,16.09,37715.0
2011-11-02,15.575,15.72,15.575,15.715,2708.0
2011-11-03,15.57,15.575,15.555,15.555,1880.0
2011-11-04,15.835,15.855,15.79,15.85,4326.0
2011-11-07,15.85,15.85,15.85,15.85,145.0
2011-11-08,15.91,15.91,15.91,15.91,600.0
2011-11-09,16.15,16.15,16.145,16.145,4290.0
2011-11-10,15.705,15.815,15.705,15.815,1535.0
2011-11-11,15.92,15.92,15.89,15.89,724.0
2011-11-14,16.25,16.25,16.135,16.15,1473.0
2011-11-15,16.07,16.09,16.04,16.065,8247.0
2011-11-17,15.92,15.96,15.92,15.96,1881.0
2011-11-18,15.775,15.775,15.75,15.75,464.0
2011-11-21,15.705,15.705,15.63,15.7,2358.0
2011-11-22,15.52,15.54,15.52,15.54,1455.0
2011-11-23,15.53,15.53,15.53,15.53,200.0
2011-11-24,15.305,15.345,15.28,15.28,2794.0
2011-11-25,15.14,15.14,15.045,15.045,3375.0
2011-11-28,15.3,15.31,15.22,15.305,1650.0
2011-11-29,15.37,15.39,15.37,15.39,1472.0
2011-11-30,15.51,15.51,15.465,15.48,3899.0
2011-12-01,15.84,15.84,15.835,15.84,1893.0
2011-12-02,15.91,15.995,15.91,15.995,3821.0
2011-12-05,16.235,16.285,16.235,16.285,1100.0
2011-12-06,16.26,16.3,16.18,16.18,1160.0
2011-12-07,16.19,16.19,16.19,16.19,1323.0
2011-12-09,15.96,16.085,15.96,16.085,6930.0
2011-12-12,16.07,16.07,16.025,16.025,1095.0
2011-12-13,15.85,15.9,15.85,15.89,1219.0
2011-12-14,15.865,15.865,15.805,15.865,8024.0
2011-12-15,15.71,15.71,15.71,15.71,829.0
2011-12-16,15.81,15.81,15.805,15.805,4057.0
2011-12-19,15.435,15.445,15.39,15.43,3011.0
2011-12-20,15.43,15.45,15.415,15.44,9542.0
2011-12-21,15.66,15.7,15.655,15.655,8700.0
2011-12-22,15.58,15.58,15.525,15.525,1756.0
2011-12-23,15.69,16.165,15.68,15.68,2684.0
2011-12-30,15.64,15.64,15.64,15.64,11.0
2012-01-03,15.71,15.71,15.705,15.705,121.0
2012-01-04,15.885,15.885,15.885,15.885,1278.0
2012-01-06,15.825,15.825,15.795,15.795,2998.0
2012-01-09,15.675,15.675,15.675,15.675,217.0
2012-01-10,15.835,15.84,15.825,15.825,748.0
2012-01-11,15.95,15.95,15.95,15.95,5563.0
2012-01-12,15.925,15.925,15.81,15.825,2181.0
2012-01-16,15.725,15.73,15.675,15.705,5429.0
2012-01-17,15.88,15.88,15.88,15.88,454.0
2012-01-18,15.895,15.935,15.895,15.935,1906.0
2012-01-19,15.975,15.975,15.915,15.915,2130.0
2012-01-20,15.97,15.985,15.915,15.985,806.0
2012-01-23,15.93,16.025,15.925,16.025,16804.0
2012-01-24,16.01,16.01,15.97,15.97,5761.0
2012-01-25,16.125,16.125,16.12,16.12,3915.0
2012-01-27,16.26,16.265,16.26,16.265,1045.0
2012-01-30,16.18,16.18,16.095,16.14,1557.0
2012-01-31,16.12,16.155,16.115,16.115,4155.0
2012-02-01,16.1,16.1,16.1,16.1,34.0
2012-02-02,16.12,16.13,16.12,16.13,1602.0
2012-02-03,16.145,16.145,16.045,16.05,1027.0
2012-02-06,16.18,16.18,16.145,16.145,876.0
2012-02-07,16.145,16.265,16.13,16.14,7216.0
2012-02-08,16.14,16.14,16.14,16.14,5429.0
2012-02-09,16.11,16.11,16.065,16.065,1660.0
2012-02-10,16.195,16.195,16.13,16.13,7830.0
2012-02-13,16.14,16.17,16.11,16.17,1574.0
2012-02-14,16.195,16.195,16.065,16.065,4911.0
2012-02-15,16.085,16.11,16.05,16.11,2559.0
2012-02-16,15.975,15.975,15.86,15.86,2591.0
2012-02-17,15.96,15.97,15.925,15.965,2217.0
2012-02-20,16.145,16.185,16.145,16.185,223.0
2012-02-21,17.725,17.725,16.175,16.355,3472.0
2012-02-22,16.34,16.385,16.335,16.38,2928.0
2012-02-23,16.29,16.31,16.29,16.31,1051.0
2012-02-24,16.45,16.45,16.43,16.43,1543.0
2012-02-27,16.49,16.49,16.38,16.38,1363.0
2012-02-28,16.445,16.445,16.39,16.39,2704.0
2012-02-29,16.44,16.505,16.44,16.505,1959.0
2012-03-01,16.42,16.42,16.41,16.41,948.0
2012-03-02,16.485,16.485,16.42,16.42,2309.0
2012-03-05,16.465,16.465,16.43,16.435,4287.0
2012-03-06,16.435,16.45,16.3,16.3,2294.0
2012-03-07,16.135,16.175,16.11,16.11,3186.0
2012-03-08,16.215,16.215,16.07,16.12,1301.0
2012-03-09,16.13,16.13,16.13,16.13,160.0
2012-03-12,16.17,16.205,16.17,16.175,2287.0
2012-03-13,16.275,16.385,16.275,16.375,4018.0
2012-03-14,16.545,16.545,16.53,16.54,3019.0
2012-03-16,16.585,16.6,16.555,16.6,2069.0
2012-03-19,16.65,16.665,16.635,16.645,2558.0
2012-03-20,16.535,16.56,16.49,16.515,5078.0
2012-03-21,16.465,16.465,16.465,16.465,31.0
2012-03-22,16.475,16.565,16.475,16.56,13345.0
2012-03-23,16.64,16.64,16.64,16.64,2874.0
2012-03-26,16.71,16.71,16.68,16.68,1310.0
2012-03-27,16.775,16.785,16.745,16.745,10692.0
2012-03-28,16.795,16.96,16.795,16.955,1463.0
2012-03-29,16.96,17.015,16.96,17.015,1048.0
2012-03-30,17.185,17.185,16.985,17.035,10874.0
2012-04-02,17.045,17.145,16.88,16.88,4520.0
2012-04-03,17.115,17.125,17.045,17.05,7742.0
2012-04-04,17.025,17.035,17.025,17.035,506.0
2012-04-05,17.01,17.01,16.895,16.92,1653.0
2012-04-10,16.87,16.9,16.87,16.9,485.0
2012-04-11,16.735,16.735,16.735,16.735,66.0
2012-04-12,16.765,16.81,16.765,16.81,1915.0
2012-04-13,16.97,16.995,16.935,16.935,920.0
2012-04-16,16.88,16.895,16.875,16.895,5559.0
2012-04-17,16.955,16.97,16.89,16.89,878.0
2012-04-18,17.06,17.06,17.04,17.05,354.0
2012-04-19,17.02,17.09,17.015,17.09,4766.0
2012-04-23,17.055,17.07,17.055,17.07,1284.0
2012-04-24,17.075,17.205,17.075,17.18,4424.0
2012-04-26,17.28,17.28,17.215,17.215,2346.0
2012-04-27,17.265,17.28,17.225,17.235,2642.0
2012-04-30,17.29,17.335,17.28,17.335,9781.0
2012-05-01,17.61,17.61,17.335,17.45,7499.0
2012-05-02,17.35,17.405,17.335,17.405,733.0
2012-05-03,17.425,17.425,17.375,17.375,2639.0
2012-05-04,17.35,17.35,17.315,17.315,4395.0
2012-05-07,17.175,17.175,17.065,17.065,13733.0
2012-05-08,17.08,17.135,17.075,17.135,3650.0
2012-05-09,17.09,17.09,17.0,17.0,10228.0
2012-05-10,17.09,17.135,17.09,17.135,4050.0
2012-05-11,17.155,17.155,17.1,17.125,5639.0
2012-05-14,17.185,17.23,17.185,17.23,3457.0
2012-05-15,17.17,17.215,17.17,17.195,2030.0
2012-05-16,17.075,17.075,16.875,16.875,4119.0
2012-05-17,16.845,16.845,16.685,16.685,605.0
2012-05-18,16.645,16.645,16.3,16.3,4189.0
2012-05-21,16.445,16.445,16.285,16.365,4033.0
2012-05-22,16.46,16.555,16.43,16.555,14192.0
2012-05-23,16.43,16.43,16.34,16.34,6790.0
2012-05-24,16.36,16.365,16.3,16.3,3492.0
2012-05-25,16.285,16.285,16.22,16.22,4299.0
2012-05-28,16.28,16.28,16.215,16.26,3904.0
2012-05-29,16.23,16.42,16.23,16.42,5351.0
2012-05-30,16.325,16.39,16.325,16.39,2264.0
2012-05-31,16.31,16.395,16.31,16.395,943.0
2012-06-01,16.35,16.41,16.35,16.41,849.0
2012-06-04,16.2,16.2,16.13,16.155,1970.0
2012-06-05,16.385,16.385,16.345,16.345,1615.0
2012-06-06,16.31,16.365,16.305,16.355,998.0
2012-06-07,16.535,18.05,16.535,16.59,2563.0
2012-06-08,16.38,16.42,16.38,16.4,3623.0
2012-06-12,16.52,16.52,16.49,16.49,5484.0
2012-06-13,16.53,16.53,16.4,16.415,2771.0
2012-06-14,16.41,16.41,16.37,16.37,776.0
2012-06-15,16.405,16.41,16.315,16.41,7429.0
2012-06-18,16.605,16.665,16.6,16.665,3105.0
2012-06-19,16.57,16.615,16.555,16.615,6049.0
2012-06-20,16.68,16.69,16.645,16.645,10504.0
2012-06-21,16.545,16.545,16.445,16.445,12819.0
2012-06-22,16.43,16.43,16.37,16.39,5013.0
2012-06-25,16.255,16.335,16.255,16.335,3795.0
2012-06-26,16.275,16.275,16.275,16.275,1060.0
2012-06-27,16.3,16.455,16.3,16.455,3412.0
2012-06-28,16.565,16.575,16.535,16.535,1995.0
2012-06-29,16.425,16.68,16.425,16.68,4270.0
2012-07-02,16.855,16.89,16.855,16.87,4660.0
2012-07-03,16.83,16.84,16.8,16.805,5094.0
2012-07-04,16.805,16.875,16.805,16.875,105.0
2012-07-05,16.925,16.925,16.895,16.895,4692.0
2012-07-06,16.925,16.925,16.875,16.89,1194.0
2012-07-09,16.805,16.825,16.805,16.825,1173.0
2012-07-10,16.86,16.865,16.755,16.755,3501.0
2012-07-11,16.76,16.79,16.76,16.76,1249.0
2012-07-12,16.825,16.825,16.735,16.735,1189.0
2012-07-13,16.82,16.83,16.82,16.83,92.0
2012-07-16,16.99,16.99,16.965,16.97,2912.0
2012-07-17,17.075,17.105,17.075,17.105,307.0
2012-07-18,17.105,17.14,17.09,17.1,3873.0
2012-07-19,17.225,17.265,17.225,17.265,2833.0
2012-07-20,17.325,17.37,17.325,17.335,8834.0
2012-07-23,17.28,17.28,17.165,17.165,2799.0
2012-07-24,17.16,17.16,17.08,17.09,3348.0
2012-07-25,16.865,17.035,16.865,17.035,1336.0
2012-07-26,17.075,17.145,17.075,17.145,700.0
2012-07-27,17.465,17.775,17.265,17.265,1837.0
2012-07-30,17.515,17.57,17.505,17.57,896.0
2012-07-31,17.54,17.675,17.535,17.675,47822.0
2012-08-01,17.64,17.64,17.62,17.64,3280.0
2012-08-02,17.58,17.63,17.58,17.61,2832.0
2012-08-03,17.42,17.48,17.42,17.465,5275.0
2012-08-06,17.645,17.645,17.595,17.595,12.0
2012-08-07,17.65,17.685,17.65,17.685,1316.0
2012-08-08,17.685,17.715,17.685,17.715,500.0
2012-08-09,17.72,17.72,17.65,17.675,25490.0
2012-08-10,17.625,17.625,17.48,17.48,990.0
2012-08-13,17.545,17.545,17.45,17.45,198.0
2012-08-14,17.43,17.5,17.43,17.49,3435.0
2012-08-15,17.52,17.52,17.455,17.465,3079.0
2012-08-16,17.64,17.74,17.62,17.725,7186.0
2012-08-17,17.815,17.9,17.805,17.89,8715.0
2012-08-20,18.01,18.15,17.98,18.15,4833.0
2012-08-21,18.085,18.18,18.02,18.12,15492.0
2012-08-22,18.05,18.055,18.035,18.035,5786.0
2012-08-23,18.09,18.09,18.025,18.055,5596.0
2012-08-24,17.925,17.94,17.89,17.94,6141.0
2012-08-27,18.035,18.035,17.985,17.985,6881.0
2012-08-28,18.02,18.04,18.0,18.04,5110.0
2012-08-29,18.08,18.105,18.08,18.105,45.0
2012-08-30,18.05,18.05,18.02,18.02,598.0
2012-08-31,18.08,18.08,18.055,18.065,8841.0
2012-09-03,17.955,18.12,17.955,18.12,118.0
2012-09-04,18.115,18.115,18.0,18.0,335.0
2012-09-05,17.96,17.96,17.905,17.905,5470.0
2012-09-06,18.025,18.025,18.025,18.025,89.0
2012-09-07,18.13,18.13,17.945,17.945,1556.0
2012-09-10,17.98,17.985,17.96,17.96,4713.0
2012-09-11,17.935,17.945,17.935,17.945,3258.0
2012-09-12,17.96,18.04,17.955,18.04,3686.0
2012-09-13,17.995,17.995,17.98,17.98,2904.0
2012-09-14,18.09,18.12,18.065,18.095,3925.0
2012-09-17,18.085,18.09,18.065,18.065,2532.0
2012-09-18,18.045,18.07,18.045,18.065,10852.0
2012-09-19,18.045,18.14,18.035,18.14,6478.0
2012-09-20,18.155,18.155,18.12,18.13,2463.0
2012-09-21,18.115,18.19,18.115,18.19,3985.0
2012-09-24,18.08,18.1,18.01,18.085,8758.0
2012-09-25,18.085,18.1,18.045,18.05,6911.0
2012-09-26,18.0,18.055,18.0,18.035,3956.0
2012-09-27,17.99,18.055,17.99,18.055,1354.0
2012-09-28,18.03,18.09,18.015,18.09,4579.0
2012-10-01,18.12,18.12,18.055,18.055,520.0
2012-10-02,18.405,18.405,18.21,18.33,2615.0
2012-10-03,18.41,18.45,18.41,18.44,3819.0
2012-10-04,18.485,18.49,18.46,18.465,6126.0
2012-10-05,18.575,18.615,18.54,18.575,6070.0
2012-10-08,18.68,18.68,18.63,18.63,2068.0
2012-10-09,18.76,18.76,18.67,18.725,1814.0
2012-10-10,18.69,18.69,18.565,18.6,10562.0
2012-10-11,18.515,18.58,18.515,18.575,4041.0
2012-10-12,18.58,18.6,18.545,18.59,5925.0
2012-10-15,18.58,18.615,18.58,18.59,2685.0
2012-10-16,18.69,18.745,18.67,18.67,7145.0
2012-10-17,18.93,18.93,18.785,18.82,5435.0
2012-10-18,18.94,18.965,18.895,18.905,14448.0
2012-10-19,18.815,18.865,18.785,18.865,5445.0
2012-10-22,18.81,18.86,18.76,18.845,7195.0
2012-10-23,18.76,18.895,18.76,18.795,6108.0
2012-10-24,18.795,18.795,18.725,18.78,10835.0
2012-10-25,18.78,18.78,18.72,18.755,6067.0
2012-10-26,18.755,18.81,18.695,18.695,5305.0
2012-10-29,18.73,18.75,18.695,18.695,3535.0
2012-10-30,18.695,18.705,18.675,18.7,12278.0
2012-10-31,18.77,18.87,18.77,18.87,9007.0
2012-11-01,18.87,18.905,18.625,18.625,20226.0
2012-11-02,18.975,18.975,18.51,18.56,12344.0
2012-11-05,18.55,18.59,18.55,18.59,2742.0
2012-11-06,18.625,18.65,18.605,18.615,4024.0
2012-11-07,18.635,18.67,18.605,18.67,3983.0
2012-11-08,18.635,18.635,18.54,18.62,15584.0
2012-11-09,18.58,18.64,18.545,18.64,4440.0
2012-11-12,18.64,18.675,18.64,18.67,3600.0
2012-11-13,18.76,18.76,18.405,18.405,9994.0
2012-11-14,18.405,18.42,18.355,18.42,8407.0
2012-11-15,18.365,18.365,18.265,18.325,4734.0
2012-11-16,18.315,18.335,18.315,18.325,1808.0
2012-11-19,18.37,18.37,18.295,18.305,6949.0
2012-11-20,18.695,18.695,18.31,18.43,5934.0
2012-11-21,18.46,18.475,18.41,18.41,4249.0
2012-11-22,18.58,18.615,18.515,18.605,4674.0
2012-11-23,18.58,18.58,18.55,18.575,3872.0
2012-11-26,18.82,18.82,18.6,18.625,6299.0
2012-11-27,18.6,18.77,18.585,18.77,9505.0
2012-11-28,18.76,18.795,18.745,18.795,12331.0
2012-11-29,18.815,18.88,18.405,18.88,7860.0
2012-11-30,18.92,18.995,18.92,18.99,12469.0
2012-12-03,19.045,19.115,19.03,19.115,3509.0
2012-12-04,19.135,19.155,19.06,19.06,11812.0
2012-12-05,19.1,19.15,19.095,19.15,9629.0
2012-12-06,19.12,19.12,19.095,19.095,27776.0
2012-12-07,19.19,19.235,19.18,19.23,97820.0
2012-12-10,19.295,19.57,19.215,19.245,14017.0
2012-12-11,19.26,19.305,19.26,19.29,7383.0
2012-12-12,19.375,19.395,19.295,19.295,23477.0
2012-12-13,19.305,19.305,19.22,19.26,8953.0
2012-12-14,19.33,19.33,19.25,19.25,8283.0
2012-12-17,19.23,19.23,19.175,19.215,10973.0
2012-12-18,19.315,19.475,19.315,19.33,11752.0
2012-12-19,19.37,19.665,19.36,19.415,14922.0
2012-12-20,19.42,19.53,19.405,19.495,23905.0
2012-12-21,19.635,19.64,19.47,19.495,21791.0
2012-12-24,19.57,19.57,19.545,19.545,1232.0
2012-12-27,19.545,19.63,19.54,19.62,1734.0
2012-12-28,19.71,19.79,19.71,19.76,2658.0
2012-12-31,19.76,19.76,19.655,19.655,1205.0
2013-01-02,19.905,20.04,19.905,20.02,13477.0
2013-01-03,20.145,20.2,20.095,20.175,25629.0
2013-01-07,20.175,20.24,20.12,20.12,7562.0
2013-01-08,20.09,20.165,20.01,20.01,17628.0
2013-01-09,20.07,20.09,20.055,20.06,5882.0
2013-01-10,20.07,20.125,20.065,20.125,4477.0
2013-01-11,20.165,20.165,20.06,20.1,5646.0
2013-01-14,20.18,20.18,20.135,20.165,7897.0
2013-01-15,20.2,20.215,20.12,20.12,8549.0
2013-01-16,20.175,20.23,20.155,20.23,1782.0
2013-01-17,20.315,20.425,20.3,20.385,7951.0
2013-01-18,20.43,20.43,20.325,20.355,8322.0
2013-01-21,20.4,20.4,20.36,20.39,6698.0
2013-01-22,20.545,20.555,20.375,20.415,18601.0
2013-01-23,20.42,20.48,20.415,20.425,4071.0
2013-01-24,20.465,20.57,20.465,20.57,5894.0
2013-01-25,20.685,20.69,20.64,20.68,28788.0
2013-01-29,20.83,21.01,20.83,20.985,9943.0
2013-01-30,21.045,21.075,20.94,20.965,29233.0
2013-01-31,20.99,21.005,20.845,20.875,17267.0
2013-02-01,20.95,21.04,20.95,21.04,19619.0
2013-02-04,21.11,21.11,20.98,20.985,36824.0
2013-02-05,21.335,21.335,20.845,20.97,11540.0
2013-02-06,21.185,21.185,21.02,21.065,18733.0
2013-02-07,21.065,21.17,21.04,21.165,12228.0
2013-02-08,21.185,21.28,21.185,21.265,13897.0
2013-02-11,21.29,21.35,21.29,21.325,12045.0
2013-02-12,21.365,21.39,21.34,21.39,16250.0
2013-02-13,21.325,21.615,21.325,21.58,27614.0
2013-02-14,21.59,21.715,21.53,21.67,21283.0
2013-02-15,21.67,21.79,21.67,21.765,14380.0
2013-02-18,21.99,22.07,21.975,22.045,100780.0
2013-02-19,22.035,22.07,21.955,22.015,3469.0
2013-02-20,22.18,22.18,22.12,22.12,29628.0
2013-02-21,22.14,22.14,21.725,21.73,25903.0
2013-02-22,21.84,22.08,21.84,21.96,10538.0
2013-02-25,21.84,22.205,21.84,22.195,11584.0
2013-02-26,22.1,22.1,21.88,22.03,33562.0
2013-02-27,22.08,22.14,22.055,22.055,11300.0
2013-02-28,22.305,22.315,22.19,22.315,9664.0
2013-03-01,22.25,22.265,22.205,22.25,13081.0
2013-03-04,22.4,22.4,22.02,22.02,8318.0
2013-03-05,22.32,22.43,22.29,22.32,12601.0
2013-03-06,22.685,22.685,22.485,22.51,14501.0
2013-03-07,22.76,22.76,22.41,22.485,23245.0
2013-03-08,22.5,22.545,22.43,22.525,5766.0
2013-03-11,22.685,22.685,22.53,22.66,10055.0
2013-03-12,22.7,22.7,22.57,22.58,10636.0
2013-03-13,22.58,22.58,22.32,22.375,10877.0
2013-03-14,22.44,22.44,22.145,22.29,31475.0
2013-03-15,22.325,22.455,22.325,22.45,11305.0
2013-03-18,22.32,22.365,22.14,22.14,20690.0
2013-03-19,22.29,22.34,22.065,22.07,19954.0
2013-03-20,22.18,22.18,21.915,22.125,36661.0
2013-03-21,22.21,22.22,21.97,22.045,8198.0
2013-03-22,21.99,22.12,21.99,22.08,9014.0
2013-03-25,22.195,22.305,22.165,22.19,14190.0
2013-03-26,22.21,22.265,22.02,22.07,26137.0
2013-03-27,22.14,22.225,22.065,22.215,15570.0
2013-03-28,22.18,22.275,22.17,22.275,7860.0
2013-04-02,22.38,22.46,22.305,22.38,3247.0
2013-04-03,22.475,22.5,22.23,22.3,11033.0
2013-04-04,22.25,22.29,22.13,22.175,9663.0
2013-04-05,22.175,22.175,22.055,22.09,9054.0
2013-04-08,22.055,22.125,22.035,22.125,1545.0
2013-04-09,22.245,22.405,22.225,22.405,7402.0
2013-04-10,22.485,22.555,22.285,22.345,17486.0
2013-04-11,22.545,22.545,22.495,22.53,10123.0
2013-04-12,22.565,22.6,22.53,22.555,8700.0
2013-04-15,22.49,22.515,22.375,22.465,8452.0
2013-04-16,22.415,22.45,22.385,22.43,7986.0
2013-04-17,22.585,22.685,22.58,22.675,6838.0
2013-04-18,22.7,22.755,22.625,22.625,12983.0
2013-04-19,22.565,22.565,22.385,22.39,8333.0
2013-04-22,22.55,22.55,22.49,22.54,8379.0
2013-04-23,22.695,22.885,22.695,22.81,8125.0
2013-04-24,22.97,23.215,22.94,23.215,20916.0
2013-04-26,23.24,23.3,23.135,23.135,9851.0
2013-04-29,23.21,23.305,23.21,23.21,31929.0
2013-04-30,23.445,23.565,23.41,23.565,28532.0
2013-05-01,23.56,23.595,23.515,23.56,35506.0
2013-05-02,23.51,23.51,23.4,23.425,6370.0
2013-05-03,23.635,23.64,23.435,23.465,6672.0
2013-05-06,23.63,23.68,23.48,23.48,6671.0
2013-05-07,23.44,23.445,23.285,23.355,12422.0
2013-05-08,23.53,23.585,23.455,23.555,13021.0
2013-05-09,23.775,23.795,23.5,23.5,19813.0
2013-05-10,23.68,23.775,23.555,23.555,9411.0
2013-05-13,23.655,23.74,23.625,23.655,8058.0
2013-05-14,23.765,23.765,23.72,23.72,78.0
2013-05-15,23.84,23.85,23.555,23.645,23083.0
2013-05-16,23.645,23.645,23.53,23.53,57.0
2013-05-17,23.675,23.675,23.49,23.55,19876.0
2013-05-20,23.765,23.805,23.675,23.675,16729.0
2013-05-21,23.8,23.8,23.46,23.46,871.0
2013-05-22,23.49,23.49,23.395,23.395,1260.0
2013-05-23,22.755,22.755,22.755,22.755,0.0
2013-05-24,22.79,22.79,22.415,22.415,200.0
2013-05-27,22.38,22.38,22.38,22.38,46.0
2013-05-28,22.38,22.445,22.38,22.445,25.0
2013-05-29,22.485,22.485,22.315,22.315,20307.0
2013-05-30,22.17,22.17,22.1,22.1,66.0
2013-05-31,22.2,22.22,22.085,22.115,9083.0
2013-06-03,21.935,22.02,21.935,22.02,50.0
2013-06-04,22.02,22.02,21.99,21.99,87.0
2013-06-05,22.045,22.045,21.755,21.755,327.0
2013-06-06,21.53,21.565,21.435,21.505,29615.0
2013-06-07,21.35,21.35,21.35,21.35,0.0
2013-06-11,21.455,21.455,21.365,21.365,350.0
2013-06-12,21.29,21.29,21.29,21.29,0.0
2013-06-13,21.295,21.295,21.25,21.25,96.0
2013-06-14,21.455,21.62,21.455,21.62,172.0
2013-06-17,21.79,21.79,21.79,21.79,0.0
2013-06-18,21.825,21.825,21.535,21.72,9448.0
2013-06-19,21.855,21.945,21.855,21.945,171.0
2013-06-20,21.825,21.825,21.415,21.51,28463.0
2013-06-21,21.35,21.405,21.35,21.405,100.0
2013-06-24,21.405,21.405,21.155,21.155,220.0
2013-06-25,21.02,21.195,21.02,21.195,4881.0
2013-06-26,21.49,21.495,21.49,21.495,84.0
2013-06-27,21.805,21.945,21.805,21.945,5937.0
2013-06-28,22.02,22.08,21.945,21.955,14487.0
2013-07-01,22.115,22.115,21.475,21.475,26.0
2013-07-02,21.745,21.905,21.745,21.905,346.0
2013-07-03,21.805,21.805,21.49,21.525,9495.0
2013-07-04,21.76,21.76,21.72,21.72,246.0
2013-07-05,21.955,22.0,21.91,22.0,5540.0
2013-07-08,22.17,22.17,21.84,21.95,11605.0
2013-07-09,22.165,22.285,22.165,22.285,11455.0
2013-07-10,22.365,22.48,22.315,22.33,8755.0
2013-07-11,22.515,22.55,22.425,22.48,9300.0
2013-07-12,22.83,22.83,22.59,22.655,15302.0
2013-07-15,22.68,22.72,22.585,22.69,4347.0
2013-07-16,22.69,22.785,22.69,22.735,29889.0
2013-07-17,22.675,22.71,22.675,22.71,139.0
2013-07-18,22.82,22.82,22.76,22.775,10581.0
2013-07-19,22.795,22.795,22.69,22.735,29671.0
2013-07-22,22.765,22.965,22.765,22.855,11339.0
2013-07-23,22.905,22.94,22.87,22.87,6883.0
2013-07-24,22.955,23.0,22.955,23.0,325.0
2013-07-25,22.92,22.93,22.905,22.91,4904.0
2013-07-26,22.965,23.045,22.965,22.98,3386.0
2013-07-29,23.055,23.055,22.985,23.0,6618.0
2013-07-30,23.02,23.02,22.885,23.01,39743.0
2013-07-31,23.19,23.29,23.145,23.16,7033.0
2013-08-01,23.145,23.225,22.955,23.045,13434.0
2013-08-02,23.295,23.335,23.27,23.315,10275.0
2013-08-05,23.325,23.385,23.31,23.35,12172.0
2013-08-06,23.355,23.355,23.255,23.34,17227.0
2013-08-07,23.34,23.34,22.88,22.88,13589.0
2013-08-08,23.03,23.21,22.96,23.135,5433.0
2013-08-09,22.935,23.045,22.91,23.015,10944.0
2013-08-12,23.15,23.23,22.96,23.23,5144.0
2013-08-13,23.225,23.53,23.225,23.53,60308.0
2013-08-14,23.595,23.595,23.475,23.475,5815.0
2013-08-15,23.635,23.635,23.495,23.5,15162.0
2013-08-16,23.28,23.355,23.28,23.315,12486.0
2013-08-19,23.335,23.53,23.335,23.425,9259.0
2013-08-20,23.19,23.47,23.19,23.39,7907.0
2013-08-21,23.52,23.52,23.335,23.49,9218.0
2013-08-22,23.425,23.425,23.185,23.405,10967.0
2013-08-23,23.685,23.685,23.485,23.615,25150.0
2013-08-26,23.815,23.855,23.655,23.655,16782.0
2013-08-27,23.65,23.71,23.605,23.685,14277.0
2013-08-28,23.305,23.525,23.295,23.43,14047.0
2013-08-29,23.415,23.815,23.325,23.47,8747.0
2013-08-30,23.48,23.665,23.34,23.665,4907.0
2013-09-02,23.82,24.01,23.82,24.005,10708.0
2013-09-03,24.07,24.085,23.995,24.06,20690.0
2013-09-04,24.005,24.005,23.93,23.93,105.0
2013-09-05,24.155,24.155,23.765,23.835,6970.0
2013-09-06,23.82,23.82,23.71,23.81,10650.0
2013-09-09,23.975,24.065,23.93,24.015,26079.0
2013-09-10,24.16,24.235,24.15,24.21,5578.0
2013-09-11,24.27,24.3,24.195,24.255,13802.0
2013-09-12,24.455,24.455,24.285,24.37,10356.0
2013-09-13,24.25,24.3,24.23,24.28,15988.0
2013-09-16,24.445,24.48,24.395,24.415,10676.0
2013-09-17,24.455,24.525,24.35,24.485,18561.0
2013-09-18,24.435,24.45,24.36,24.375,10866.0
2013-09-19,24.605,24.625,24.55,24.585,8846.0
2013-09-20,24.575,24.61,24.55,24.6,11614.0
2013-09-23,24.58,24.58,24.385,24.46,5355.0
2013-09-24,24.375,24.385,24.28,24.325,14684.0
2013-09-25,24.325,24.6,24.325,24.535,17867.0
2013-09-26,24.435,24.64,24.41,24.635,9803.0
2013-09-27,24.7,24.7,24.7,24.7,0.0
2013-09-30,24.44,24.475,24.27,24.27,22735.0
2013-10-01,24.56,24.775,24.33,24.38,14658.0
2013-10-02,24.4,24.57,24.355,24.57,20176.0
2013-10-03,24.545,24.545,24.375,24.445,10358.0
2013-10-04,24.315,24.36,24.255,24.325,8067.0
2013-10-07,24.395,24.395,24.005,24.06,2666.0
2013-10-08,24.05,24.05,23.885,24.015,8710.0
2013-10-09,23.935,24.065,23.935,24.065,80.0
2013-10-10,24.065,24.115,24.045,24.115,16147.0
2013-10-11,24.465,24.52,24.465,24.52,215.0
2013-10-14,24.555,24.575,24.32,24.42,39698.0
2013-10-15,24.58,24.775,24.58,24.615,22762.0
2013-10-16,24.585,24.6,24.395,24.59,13683.0
2013-10-17,24.705,24.88,24.59,24.7,27897.0
2013-10-18,25.005,25.005,25.005,25.005,0.0
2013-10-21,25.08,25.15,25.03,25.08,19960.0
2013-10-22,25.06,25.095,24.995,25.08,22928.0
2013-10-23,25.155,25.23,24.96,24.98,33692.0
2013-10-24,25.17,25.17,24.945,25.095,16221.0
2013-10-25,25.175,25.215,25.155,25.17,32320.0
2013-10-28,25.53,25.555,25.36,25.435,20077.0
2013-10-29,25.425,25.425,25.305,25.305,19460.0
2013-10-30,25.455,25.455,25.375,25.385,4111.0
2013-10-31,25.345,25.445,25.245,25.39,15118.0
2013-11-01,25.425,25.425,24.605,24.605,15344.0
2013-11-04,25.405,25.415,25.23,25.25,15324.0
2013-11-05,25.385,25.4,25.36,25.375,15270.0
2013-11-06,25.405,25.425,25.32,25.41,11731.0
2013-11-07,25.435,25.45,25.38,25.38,17038.0
2013-11-08,25.33,25.46,25.33,25.415,14038.0
2013-11-11,25.53,25.535,25.305,25.325,22677.0
2013-11-12,25.5,25.5,25.305,25.345,11976.0
2013-11-13,25.49,25.49,24.985,24.985,16277.0
2013-11-14,25.005,25.27,25.005,25.175,24742.0
2013-11-15,25.295,25.405,25.145,25.335,10481.0
2013-11-18,25.33,25.335,25.155,25.295,14325.0
2013-11-19,25.435,25.435,25.14,25.16,11046.0
2013-11-20,25.08,25.135,24.925,25.005,10194.0
2013-11-21,24.965,24.965,24.845,24.89,14611.0
2013-11-22,25.155,25.175,25.075,25.09,9224.0
2013-11-25,25.285,25.29,25.225,25.23,4825.0
2013-11-26,25.265,25.295,25.195,25.28,9258.0
2013-11-27,25.245,25.245,25.12,25.135,9557.0
2013-11-28,25.135,25.185,25.025,25.025,38567.0
2013-11-29,25.05,25.05,24.85,24.925,19997.0
2013-12-02,25.04,25.14,24.685,25.14,14197.0
2013-12-03,24.83,24.885,24.64,24.64,15590.0
2013-12-04,24.64,24.735,24.465,24.735,17829.0
2013-12-05,24.735,24.735,24.36,24.36,18262.0
2013-12-06,24.46,24.47,24.11,24.275,15993.0
2013-12-09,24.565,24.59,24.125,24.195,21325.0
2013-12-10,24.015,24.37,24.015,24.165,18214.0
2013-12-11,24.165,24.165,24.03,24.03,19048.0
2013-12-12,24.04,24.07,23.725,23.795,13054.0
2013-12-13,23.99,24.035,23.885,24.03,18450.0
2013-12-16,24.03,24.385,23.975,24.385,18503.0
2013-12-17,24.385,24.385,24.165,24.25,29391.0
2013-12-18,24.32,24.395,24.105,24.14,17833.0
2013-12-19,24.46,24.52,24.28,24.51,28316.0
2013-12-20,24.685,24.83,24.685,24.775,13244.0
2013-12-23,25.01,25.025,24.87,24.955,21205.0
2013-12-24,25.105,25.195,25.04,25.195,8128.0
2013-12-27,25.355,25.355,25.21,25.215,11871.0
2013-12-30,25.105,25.305,25.105,25.305,3846.0
2013-12-31,25.2,25.34,25.2,25.335,8839.0
2014-01-02,25.67,25.67,25.45,25.65,15347.0
2014-01-03,25.595,25.595,25.265,25.36,15531.0
2014-01-06,25.535,25.535,25.195,25.22,10342.0
2014-01-07,25.32,25.355,25.22,25.22,19444.0
2014-01-08,25.31,25.31,25.18,25.205,12298.0
2014-01-09,25.205,25.205,25.105,25.17,15957.0
2014-01-10,25.24,25.26,25.205,25.24,13172.0
2014-01-13,25.34,25.34,25.1,25.145,13619.0
2014-01-14,24.95,24.97,24.72,24.75,25493.0
2014-01-15,24.925,24.95,24.845,24.89,11597.0
2014-01-16,25.035,25.14,24.975,25.14,16489.0
2014-01-17,25.14,25.14,25.015,25.085,9958.0
2014-01-20,25.225,25.225,24.855,25.015,8171.0
2014-01-21,25.03,25.15,24.925,25.115,15472.0
2014-01-22,25.17,25.17,24.99,25.105,12312.0
2014-01-23,25.145,25.145,24.83,24.87,10789.0
2014-01-24,24.84,24.905,24.75,24.795,11310.0
2014-01-28,24.705,24.705,24.49,24.52,15251.0
2014-01-29,24.56,24.755,24.505,24.75,21508.0
2014-01-30,24.55,24.635,24.395,24.435,16725.0
2014-01-31,24.56,24.56,24.405,24.46,23875.0
2014-02-03,24.56,24.56,24.38,24.47,11045.0
2014-02-04,24.305,24.32,24.055,24.145,41684.0
2014-02-05,24.145,24.145,23.84,23.975,27703.0
2014-02-06,24.05,24.21,24.05,24.2,15691.0
2014-02-07,24.5,24.5,24.225,24.34,12812.0
2014-02-10,24.5,24.6,24.38,24.495,14753.0
2014-02-11,24.5,25.175,24.48,24.71,10795.0
2014-02-12,24.95,24.95,24.735,24.9,31858.0
2014-02-13,24.99,25.05,24.925,24.975,40774.0
2014-02-14,25.045,25.13,25.03,25.12,17408.0
2014-02-17,25.34,25.34,25.215,25.265,16387.0
2014-02-18,25.34,25.34,25.215,25.23,22150.0
2014-02-19,25.375,25.38,25.22,25.26,9770.0
2014-02-20,25.26,25.4,25.26,25.295,8880.0
2014-02-21,25.34,25.495,25.34,25.46,14874.0
2014-02-24,25.34,25.525,25.34,25.435,3496.0
2014-02-25,25.73,25.73,25.47,25.47,12243.0
2014-02-26,25.51,25.645,25.51,25.61,5494.0
2014-02-27,25.595,25.595,25.435,25.435,17337.0
2014-02-28,25.345,25.535,25.345,25.425,12903.0
2014-03-03,25.51,25.51,25.225,25.41,11210.0
2014-03-04,25.42,25.53,25.42,25.53,6294.0
2014-03-05,25.575,25.86,25.575,25.67,8986.0
2014-03-06,25.595,25.685,25.57,25.675,13239.0
2014-03-07,25.775,25.8,25.765,25.8,10444.0
2014-03-10,25.86,25.93,25.73,25.755,12321.0
2014-03-11,26.015,26.015,25.72,25.77,7102.0
2014-03-12,25.785,25.785,25.47,25.55,8616.0
2014-03-13,25.68,25.73,25.62,25.65,7724.0
2014-03-14,25.455,25.595,25.32,25.38,19513.0
2014-03-17,25.245,25.315,25.24,25.28,6236.0
2014-03-18,25.41,25.435,25.34,25.34,10450.0
2014-03-19,25.36,25.42,25.335,25.42,24954.0
2014-03-20,25.455,25.605,25.185,25.185,17181.0
2014-03-21,25.205,25.34,25.165,25.34,12030.0
2014-03-24,25.28,25.56,25.19,25.56,10712.0
2014-03-25,25.42,25.42,25.255,25.355,11623.0
2014-03-26,25.455,25.58,25.455,25.545,4195.0
2014-03-27,25.34,25.545,25.34,25.47,11343.0
2014-03-28,25.485,25.595,25.455,25.595,12072.0
2014-03-31,25.68,25.77,25.68,25.715,14042.0
2014-04-01,25.86,25.86,25.53,25.63,13112.0
2014-04-02,25.865,26.04,25.575,25.625,14474.0
2014-04-03,25.67,25.72,25.66,25.67,10106.0
2014-04-04,25.865,25.865,25.64,25.71,12600.0
2014-04-07,25.71,25.805,25.625,25.805,13547.0
2014-04-08,25.805,25.855,25.645,25.71,22713.0
2014-04-09,25.94,26.02,25.915,25.975,14721.0
2014-04-10,26.155,26.155,26.065,26.085,17298.0
2014-04-11,26.02,26.04,25.805,25.805,14152.0
2014-04-14,25.805,25.805,25.555,25.555,19322.0
2014-04-15,25.61,25.705,25.595,25.61,9855.0
2014-04-16,25.65,25.825,25.65,25.765,8840.0
2014-04-17,25.82,26.0,25.82,25.96,14700.0
2014-04-22,25.98,26.135,25.98,26.125,13126.0
2014-04-23,26.125,26.31,26.125,26.29,17640.0
2014-04-24,26.355,26.38,26.32,26.34,7747.0
2014-04-28,26.355,26.485,26.355,26.425,38403.0
2014-04-29,26.5,26.515,26.1,26.17,27317.0
2014-04-30,26.315,26.67,26.09,26.18,10883.0
2014-05-01,26.41,26.415,26.0,26.01,9608.0
2014-05-02,26.035,26.07,25.96,26.07,5056.0
2014-05-05,26.305,26.305,25.99,26.045,5265.0
2014-05-06,26.16,26.23,26.09,26.16,7756.0
2014-05-07,26.16,26.16,25.89,25.98,14392.0
2014-05-08,26.08,26.165,26.08,26.14,3763.0
2014-05-09,26.13,26.23,26.06,26.22,6829.0
2014-05-12,26.39,26.39,26.055,26.16,14440.0
2014-05-13,26.315,26.36,26.225,26.295,5092.0
2014-05-14,26.355,26.435,26.325,26.435,17585.0
2014-05-15,26.515,26.515,26.33,26.495,10852.0
2014-05-16,26.405,26.425,26.365,26.42,16892.0
2014-05-19,26.415,26.415,26.045,26.115,110173.0
2014-05-20,26.12,26.2,25.97,26.18,18470.0
2014-05-21,26.04,26.35,25.96,26.35,6460.0
2014-05-22,26.425,26.515,26.32,26.405,10389.0
2014-05-23,26.47,26.55,26.47,26.485,23608.0
2014-05-26,26.515,26.57,26.49,26.57,21436.0
2014-05-27,26.55,26.64,26.505,26.53,22243.0
2014-05-28,26.62,26.68,26.595,26.625,6337.0
2014-05-29,26.74,26.74,26.565,26.665,20878.0
2014-05-30,26.64,26.64,26.55,26.6,6903.0
2014-06-02,26.63,26.805,26.605,26.79,8210.0
2014-06-03,26.865,26.925,26.585,26.59,7896.0
2014-06-04,26.565,26.565,26.425,26.425,9909.0
2014-06-05,26.615,26.615,26.27,26.335,24070.0
2014-06-06,26.55,26.55,26.385,26.47,16032.0
2014-06-10,26.575,26.605,26.485,26.515,26098.0
2014-06-11,26.61,26.61,26.385,26.395,9971.0
2014-06-12,26.46,26.495,26.265,26.275,21779.0
2014-06-13,26.275,26.29,26.145,26.29,131994.0
2014-06-16,26.275,26.34,26.18,26.24,8544.0
2014-06-17,26.245,26.39,26.22,26.24,10096.0
2014-06-18,26.285,26.285,26.08,26.08,14390.0
2014-06-19,26.57,26.57,26.195,26.38,13061.0
2014-06-20,26.385,26.425,26.23,26.235,10870.0
2014-06-23,26.36,26.41,26.31,26.335,14413.0
2014-06-24,26.355,26.355,26.22,26.285,15788.0
2014-06-25,26.195,26.195,26.025,26.19,36848.0
2014-06-26,26.255,26.475,26.25,26.475,26609.0
2014-06-27,26.47,26.605,26.42,26.445,15817.0
2014-06-30,26.54,26.54,26.275,26.29,38981.0
2014-07-01,26.59,26.59,26.155,26.175,31313.0
2014-07-02,26.47,26.575,26.465,26.57,10212.0
2014-07-03,26.79,26.84,26.62,26.835,13272.0
2014-07-04,27.075,27.09,26.91,26.965,15355.0
2014-07-07,26.915,26.98,26.875,26.915,9041.0
2014-07-08,26.915,26.915,26.75,26.835,20198.0
2014-07-09,26.82,26.82,26.505,26.505,20607.0
2014-07-10,26.72,26.725,26.55,26.595,18966.0
2014-07-11,26.52,26.75,26.485,26.705,7418.0
2014-07-14,26.78,26.79,26.73,26.765,9972.0
2014-07-15,26.955,26.955,26.675,26.715,8545.0
2014-07-16,26.715,26.915,26.71,26.795,16818.0
2014-07-17,26.935,27.015,26.875,26.875,13275.0
2014-07-18,26.77,26.865,26.71,26.84,7004.0
2014-07-21,27.035,27.055,26.915,26.945,10284.0
2014-07-22,26.975,26.975,26.895,26.93,14533.0
2014-07-23,27.015,27.16,26.98,27.05,11187.0
2014-07-24,27.055,27.135,26.975,27.095,17028.0
2014-07-25,27.29,27.29,27.025,27.1,17870.0
2014-07-28,27.1,27.11,27.01,27.11,32758.0
2014-07-29,27.195,27.22,27.1,27.21,11470.0
2014-07-30,27.235,27.435,27.21,27.375,15437.0
2014-07-31,27.445,27.445,27.35,27.355,11454.0
2014-08-01,27.115,27.115,26.96,26.995,24719.0
2014-08-04,27.015,27.015,26.885,26.995,12897.0
2014-08-05,27.005,27.065,26.875,26.895,25881.0
2014-08-06,26.93,26.93,26.77,26.835,9948.0
2014-08-07,26.835,26.88,26.75,26.84,30309.0
2014-08-08,26.83,26.83,26.495,26.54,71322.0
2014-08-11,26.79,26.8,26.6,26.61,27226.0
2014-08-12,26.785,26.945,26.725,26.94,19015.0
2014-08-13,26.955,27.005,26.835,26.85,15312.0
2014-08-14,27.075,27.08,26.915,27.0,18459.0
2014-08-15,27.015,27.125,27.015,27.095,10395.0
2014-08-18,27.15,27.18,27.065,27.17,18547.0
2014-08-19,27.275,27.465,27.275,27.465,14275.0
2014-08-20,27.515,27.65,27.49,27.585,24096.0
2014-08-21,27.65,27.775,27.565,27.71,17887.0
2014-08-22,27.775,27.775,27.59,27.61,9657.0
2014-08-25,27.715,27.715,27.51,27.515,19879.0
2014-08-26,27.75,27.75,27.545,27.59,13152.0
2014-08-27,27.715,27.745,27.61,27.67,28688.0
2014-08-28,27.64,27.64,27.51,27.515,20725.0
2014-08-29,27.535,27.6,27.535,27.55,9428.0
2014-09-01,27.805,27.805,27.655,27.69,33333.0
2014-09-02,27.77,27.815,27.67,27.795,32290.0
2014-09-03,27.815,27.975,27.815,27.875,20012.0
2014-09-04,27.975,27.975,27.71,27.735,19256.0
2014-09-05,27.735,27.755,27.55,27.605,15438.0
2014-09-08,27.715,27.73,27.465,27.555,27036.0
2014-09-09,27.54,27.55,27.495,27.525,17568.0
2014-09-10,27.57,27.57,27.345,27.375,14241.0
2014-09-11,27.385,27.435,27.245,27.25,12951.0
2014-09-12,27.255,27.255,27.035,27.08,19167.0
2014-09-15,26.94,26.94,26.85,26.875,13266.0
2014-09-16,26.915,26.915,26.67,26.69,28119.0
2014-09-17,26.69,26.715,26.39,26.395,39428.0
2014-09-18,26.4,26.565,26.205,26.385,55201.0
2014-09-19,26.58,26.58,26.385,26.5,25115.0
2014-09-22,26.51,26.51,26.015,26.055,50331.0
2014-09-23,26.07,26.365,25.985,26.325,15523.0
2014-09-24,26.26,26.26,26.07,26.135,29156.0
2014-09-25,26.435,26.455,26.125,26.125,20766.0
2014-09-26,25.975,25.975,25.805,25.83,41154.0
2014-09-29,25.815,25.815,25.595,25.645,18660.0
2014-09-30,25.655,25.72,25.54,25.72,29113.0
2014-10-01,25.85,26.04,25.58,26.03,17762.0
2014-10-02,25.945,25.945,25.755,25.85,35882.0
2014-10-03,25.92,26.05,25.81,26.05,31964.0
2014-10-06,26.205,26.205,25.85,25.895,9308.0
2014-10-07,26.095,26.095,25.505,25.73,33209.0
2014-10-08,25.65,25.72,25.525,25.65,30267.0
2014-10-09,25.905,26.0,25.865,25.895,19104.0
2014-10-10,25.545,25.545,25.34,25.41,37229.0
2014-10-13,25.08,25.28,25.01,25.28,31848.0
2014-10-14,25.15,25.505,25.075,25.45,31287.0
2014-10-15,25.455,25.62,25.455,25.61,18016.0
2014-10-16,25.45,25.66,25.26,25.65,21832.0
2014-10-17,25.645,25.905,25.645,25.755,32384.0
2014-10-20,25.93,26.08,25.93,25.975,53082.0
2014-10-21,26.095,26.16,25.945,25.945,12080.0
2014-10-22,26.07,26.31,26.07,26.255,99210.0
2014-10-23,26.31,26.315,26.185,26.185,59593.0
2014-10-24,26.435,26.455,26.35,26.435,22165.0
2014-10-27,26.505,26.6,26.505,26.545,34587.0
2014-10-28,26.545,26.56,26.415,26.535,16163.0
2014-10-29,26.65,26.65,26.465,26.48,36338.0
2014-10-30,26.52,26.665,26.485,26.645,11160.0
2014-10-31,26.67,26.86,26.67,26.8,16101.0
2014-11-03,27.055,27.055,26.83,26.855,108863.0
2014-11-04,27.04,27.065,26.86,26.89,178551.0
2014-11-05,26.91,26.94,26.71,26.86,10964.0
2014-11-06,27.075,27.075,26.72,26.765,44812.0
2014-11-07,26.995,27.015,26.96,27.015,20932.0
2014-11-10,27.015,27.065,26.95,26.995,23778.0
2014-11-11,27.165,27.165,26.935,26.985,20466.0
2014-11-12,27.055,27.055,26.785,26.785,12660.0
2014-11-13,26.91,26.91,26.665,26.72,18324.0
2014-11-14,26.8,26.8,26.55,26.695,12280.0
2014-11-17,26.845,26.845,26.46,26.525,19031.0
2014-11-18,26.675,26.675,26.385,26.42,22149.0
2014-11-19,26.58,26.58,26.27,26.275,21118.0
2014-11-20,26.14,26.285,26.14,26.14,14526.0
2014-11-21,26.22,26.22,25.965,25.965,8123.0
2014-11-24,26.095,26.315,26.095,26.26,23593.0
2014-11-25,26.3,26.3,26.02,26.105,15578.0
2014-11-26,26.325,26.355,26.095,26.34,24280.0
2014-11-27,26.4,26.48,26.395,26.395,9267.0
2014-11-28,26.25,26.25,25.95,25.985,33923.0
2014-12-01,25.985,26.04,25.43,25.565,46389.0
2014-12-02,25.705,25.735,25.36,25.7,22681.0
2014-12-03,25.77,25.985,25.635,25.905,31296.0
2014-12-04,25.97,26.19,25.97,26.065,22854.0
2014-12-05,26.145,26.33,25.96,26.085,25801.0
2014-12-08,26.25,26.27,26.14,26.165,20095.0
2014-12-09,26.035,26.035,25.765,25.77,23348.0
2014-12-10,25.82,25.82,25.44,25.64,15836.0
2014-12-11,25.525,25.61,25.405,25.51,20990.0
2014-12-12,25.51,25.58,25.45,25.565,14132.0
2014-12-15,25.435,25.55,25.28,25.485,23964.0
2014-12-16,25.445,25.445,25.235,25.28,33877.0
2014-12-17,25.43,25.485,25.345,25.42,21347.0
2014-12-18,25.415,25.85,25.415,25.675,42812.0
2014-12-19,26.06,26.265,25.69,26.18,26264.0
2014-12-22,26.165,26.68,26.165,26.64,22086.0
2014-12-23,26.69,26.91,26.5,26.565,10766.0
2014-12-24,26.42,26.69,26.39,26.49,4407.0
2014-12-29,26.82,26.955,26.755,26.955,11481.0
2014-12-30,26.91,26.995,26.655,26.655,11581.0
2014-12-31,26.745,26.745,26.655,26.655,5089.0
2015-01-02,27.07,27.15,26.82,26.92,5626.0
2015-01-05,26.98,27.065,26.955,26.98,21609.0
2015-01-06,26.82,26.925,26.47,26.47,28085.0
2015-01-07,26.57,26.57,26.295,26.52,13427.0
2015-01-08,26.49,26.62,26.48,26.51,6071.0
2015-01-09,26.75,26.97,26.75,26.96,8220.0
2015-01-12,26.895,26.955,26.815,26.82,11436.0
2015-01-13,26.785,26.845,26.635,26.79,15042.0
2015-01-14,26.71,26.845,26.56,26.615,12618.0
2015-01-15,26.655,26.655,26.385,26.525,10800.0
2015-01-16,26.445,26.51,26.235,26.32,22501.0
2015-01-19,26.57,26.67,26.375,26.375,22459.0
2015-01-20,26.345,26.345,26.17,26.3,30873.0
2015-01-21,26.47,26.585,26.345,26.585,41065.0
2015-01-22,26.865,26.865,26.675,26.685,11577.0
2015-01-23,26.82,26.975,26.82,26.975,19183.0
2015-01-27,27.07,27.225,27.07,27.225,18199.0
2015-01-28,27.28,27.31,27.04,27.235,12921.0
2015-01-29,27.195,27.3,27.05,27.3,7211.0
2015-01-30,27.48,27.48,27.25,27.43,18427.0
2015-02-02,27.445,27.51,27.34,27.47,23916.0
2015-02-03,27.61,27.905,27.54,27.905,31254.0
2015-02-04,28.32,28.32,28.065,28.2,24474.0
2015-02-05,28.32,28.415,28.085,28.38,14566.0
2015-02-06,28.49,28.55,28.425,28.47,23567.0
2015-02-09,28.475,28.53,28.225,28.37,19938.0
2015-02-10,28.48,28.48,28.165,28.235,8956.0
2015-02-11,28.255,28.395,28.085,28.115,16687.0
2015-02-12,27.995,28.315,27.9,27.915,27073.0
2015-02-13,27.94,28.63,27.94,28.515,29970.0
2015-02-16,28.69,28.715,28.41,28.665,27157.0
2015-02-17,28.67,28.67,28.495,28.495,19274.0
2015-02-18,28.725,29.145,28.725,29.115,38354.0
2015-02-19,29.24,29.24,28.99,28.99,17202.0
2015-02-20,28.32,29.075,28.32,29.03,18182.0
2015-02-23,29.07,29.205,29.0,29.2,21076.0
2015-02-24,29.2,29.22,29.065,29.16,14830.0
2015-02-25,29.135,29.32,29.135,29.275,28998.0
2015-02-26,29.165,29.165,28.95,28.95,19172.0
2015-02-27,29.28,29.285,28.835,29.215,6918.0
2015-03-02,29.265,29.365,29.195,29.245,17562.0
2015-03-03,29.38,29.45,29.085,29.315,15134.0
2015-03-04,29.31,29.31,29.02,29.08,15278.0
2015-03-05,28.965,29.09,28.895,29.015,40187.0
2015-03-06,29.18,29.19,28.975,29.09,9181.0
2015-03-09,28.945,29.01,28.64,28.69,15264.0
2015-03-10,28.74,28.905,28.615,28.74,10387.0
2015-03-11,28.425,28.69,28.425,28.615,40184.0
2015-03-12,28.715,28.995,28.715,28.985,12099.0
2015-03-13,28.985,29.045,28.74,28.74,11581.0
2015-03-16,28.92,28.92,28.64,28.8,18529.0
2015-03-17,29.115,29.135,28.94,29.1,17241.0
2015-03-18,29.13,29.13,28.895,29.015,17198.0
2015-03-19,29.175,29.545,29.175,29.545,11332.0
2015-03-20,29.51,29.78,29.51,29.78,18845.0
2015-03-23,29.785,29.815,29.52,29.585,14886.0
2015-03-24,29.615,29.685,29.565,29.655,21193.0
2015-03-25,29.655,29.71,29.615,29.625,11236.0
2015-03-26,29.56,29.56,29.28,29.34,9726.0
2015-03-27,29.28,29.47,29.26,29.385,11373.0
2015-03-30,29.33,29.33,28.97,29.07,13526.0
2015-03-31,29.38,29.45,29.195,29.245,21531.0
2015-04-01,29.03,29.495,29.03,29.17,24583.0
2015-04-02,29.325,29.415,29.265,29.34,16487.0
2015-04-07,29.63,29.765,29.395,29.42,12291.0
2015-04-08,29.455,29.77,29.455,29.665,22232.0
2015-04-09,29.765,29.795,29.465,29.52,5962.0
2015-04-10,29.54,29.685,29.48,29.68,16847.0
2015-04-13,29.73,29.86,29.64,29.64,83735.0
2015-04-14,29.665,29.72,29.535,29.605,30292.0
2015-04-15,29.555,29.555,29.305,29.37,14669.0
2015-04-16,29.63,29.645,29.455,29.56,14632.0
2015-04-17,29.565,29.565,29.255,29.27,19756.0
2015-04-20,29.15,29.15,28.93,29.09,22612.0
2015-04-21,29.145,29.225,29.07,29.12,8677.0
2015-04-22,28.985,29.125,28.94,29.03,30472.0
2015-04-23,29.09,29.09,28.925,28.925,23695.0
2015-04-24,29.12,29.33,29.12,29.305,8306.0
2015-04-27,29.35,29.575,29.35,29.5,12921.0
2015-04-28,29.67,29.67,29.465,29.465,24955.0
2015-04-29,29.415,29.415,29.08,29.115,13261.0
2015-04-30,29.14,29.14,28.675,28.855,21220.0
2015-05-01,28.755,29.005,28.66,29.005,117262.0
2015-05-04,28.88,28.975,28.69,28.785,34824.0
2015-05-05,29.07,29.075,28.76,28.825,13392.0
2015-05-06,28.57,28.585,28.245,28.275,37571.0
2015-05-07,27.96,28.155,27.87,28.08,28837.0
2015-05-08,28.08,28.23,28.0,28.03,16154.0
2015-05-11,28.16,28.275,27.93,27.96,41228.0
2015-05-12,28.21,28.21,27.915,28.16,20555.0
2015-05-13,28.17,28.565,28.17,28.52,19055.0
2015-05-14,28.58,28.58,28.34,28.48,11804.0
2015-05-15,28.71,28.945,28.57,28.68,21245.0
2015-05-18,28.9,28.9,28.425,28.425,12578.0
2015-05-19,28.545,28.545,28.16,28.17,11540.0
2015-05-20,28.315,28.315,28.0,28.11,25646.0
2015-05-21,28.11,28.32,28.0,28.315,17275.0
2015-05-22,28.325,28.5,28.325,28.41,18965.0
2015-05-25,28.44,28.815,28.44,28.705,31985.0
2015-05-26,28.895,28.995,28.825,28.995,14037.0
2015-05-27,28.97,29.0,28.805,28.855,24892.0
2015-05-28,28.97,28.97,28.735,28.81,9135.0
2015-05-29,28.925,29.24,28.925,29.15,16119.0
2015-06-01,29.035,29.085,28.64,28.895,18326.0
2015-06-02,28.925,29.01,28.41,28.455,19803.0
2015-06-03,28.465,28.465,28.08,28.1,35164.0
2015-06-04,28.1,28.1,27.675,27.76,64558.0
2015-06-05,27.7,27.715,27.535,27.625,22514.0
2015-06-09,27.73,27.77,27.535,27.575,38427.0
2015-06-10,27.6,27.685,27.51,27.575,30147.0
2015-06-11,27.66,27.895,27.66,27.89,35772.0
2015-06-12,27.89,27.89,27.785,27.835,15666.0
2015-06-15,27.755,27.785,27.56,27.765,17057.0
2015-06-16,27.83,27.965,27.755,27.865,16541.0
2015-06-17,27.955,28.21,27.955,28.21,60542.0
2015-06-18,28.04,28.065,27.67,27.88,34435.0
2015-06-19,28.045,28.16,27.985,28.0,29107.0
2015-06-22,28.02,28.19,27.91,28.19,16143.0
2015-06-23,28.595,28.64,28.515,28.605,17367.0
2015-06-24,28.645,28.825,28.565,28.6,17127.0
2015-06-25,28.49,28.55,28.445,28.465,12138.0
2015-06-26,28.28,28.28,27.805,27.965,46905.0
2015-06-29,27.63,27.63,27.205,27.29,43491.0
2015-06-30,27.015,27.465,27.015,27.465,55000.0
2015-07-01,27.295,27.405,26.99,27.21,48649.0
2015-07-02,27.425,28.015,27.385,27.875,23932.0
2015-07-03,28.085,28.085,27.505,27.765,16541.0
2015-07-06,27.375,27.425,27.17,27.41,23983.0
2015-07-07,27.665,27.795,27.65,27.775,15569.0
2015-07-08,27.625,27.625,27.165,27.21,30138.0
2015-07-09,26.965,27.25,26.705,27.21,27186.0
2015-07-10,27.41,27.51,27.315,27.385,13184.0
2015-07-13,27.425,27.505,27.12,27.175,29059.0
2015-07-14,27.56,27.725,27.56,27.65,28662.0
2015-07-15,27.855,27.905,27.77,27.875,25475.0
2015-07-16,28.085,28.32,27.99,28.19,37459.0
2015-07-17,28.295,28.295,27.95,28.035,19580.0
2015-07-20,28.055,28.145,27.92,28.105,15692.0
2015-07-21,28.105,28.225,28.065,28.175,21480.0
2015-07-22,27.99,28.005,27.645,27.67,26417.0
2015-07-23,27.655,27.675,27.435,27.53,22014.0
2015-07-24,27.395,27.515,27.27,27.34,27670.0
2015-07-27,27.305,27.38,27.2,27.38,23767.0
2015-07-28,27.21,27.465,27.12,27.345,22631.0
2015-07-29,27.475,27.75,27.475,27.62,14287.0
2015-07-30,27.79,27.92,27.79,27.92,17793.0
2015-07-31,27.92,28.035,27.91,27.925,27285.0
2015-08-03,28.03,28.03,27.78,27.815,33026.0
2015-08-04,27.86,28.085,27.725,27.95,21233.0
2015-08-05,28.05,28.05,27.705,27.815,15083.0
2015-08-06,27.815,27.815,27.455,27.455,36815.0
2015-08-07,27.315,27.445,26.95,26.95,51985.0
2015-08-10,27.04,27.215,26.9,27.21,23672.0
2015-08-11,27.425,27.485,26.99,27.045,43462.0
2015-08-12,26.98,26.985,26.395,26.635,33332.0
2015-08-13,26.915,26.92,26.6,26.6,32368.0
2015-08-14,26.71,26.71,26.39,26.425,26213.0
2015-08-17,26.555,26.705,26.445,26.605,24345.0
2015-08-18,26.7,26.705,26.295,26.295,32865.0
2015-08-19,26.5,26.635,26.43,26.49,36615.0
2015-08-20,26.3,26.4,26.06,26.115,31280.0
2015-08-21,25.945,25.945,25.5,25.575,71059.0
2015-08-24,25.21,25.255,24.65,24.69,71490.0
2015-08-25,24.21,25.485,24.05,25.265,72961.0
2015-08-26,24.94,25.67,24.9,25.64,46880.0
2015-08-27,26.0,26.055,25.87,25.93,50697.0
2015-08-28,26.205,26.4,25.9,26.1,47824.0
2015-08-31,25.975,25.975,25.575,25.78,22171.0
2015-09-01,25.73,25.85,25.27,25.29,40333.0
2015-09-02,25.12,25.255,24.855,25.255,29368.0
2015-09-03,25.595,25.595,24.925,24.96,22349.0
2015-09-04,24.86,25.055,24.77,25.0,32424.0
2015-09-07,24.97,24.97,24.595,24.685,15113.0
2015-09-08,24.94,25.22,24.91,25.22,23299.0
2015-09-09,25.41,25.85,25.41,25.83,30048.0
2015-09-10,25.55,25.55,25.29,25.37,25791.0
2015-09-11,25.375,25.495,25.155,25.29,16685.0
2015-09-14,25.66,25.66,25.23,25.35,18433.0
2015-09-15,25.35,25.35,24.955,25.02,13235.0
2015-09-16,25.265,25.46,25.145,25.46,18128.0
2015-09-17,25.76,25.905,25.62,25.62,23910.0
2015-09-18,25.75,25.865,25.445,25.795,35145.0
2015-09-21,25.4,25.4,24.99,25.155,40870.0
2015-09-22,25.45,25.45,25.16,25.25,16407.0
2015-09-23,25.06,25.085,24.745,24.805,32983.0
2015-09-24,24.985,25.05,24.855,25.005,14657.0
2015-09-25,25.075,25.245,24.895,24.95,23758.0
2015-09-28,24.86,25.24,24.84,25.24,10686.0
2015-09-29,24.69,24.69,24.255,24.255,59552.0
2015-09-30,24.35,24.855,24.35,24.855,30480.0
2015-10-01,25.39,25.525,25.085,25.485,16105.0
2015-10-02,25.265,25.43,25.085,25.2,10894.0
2015-10-05,25.215,25.645,25.215,25.645,8240.0
2015-10-06,25.685,26.095,25.685,25.78,19119.0
2015-10-07,25.78,25.965,25.625,25.965,15187.0
2015-10-08,26.105,26.32,26.035,26.065,22111.0
2015-10-09,26.32,26.54,26.32,26.43,21322.0
2015-10-12,26.43,26.43,26.32,26.37,11928.0
2015-10-13,26.325,26.325,25.95,26.1,21046.0
2015-10-14,25.985,26.115,25.915,25.985,23721.0
2015-10-15,26.145,26.285,26.14,26.18,5851.0
2015-10-16,26.36,26.59,26.36,26.515,30687.0
2015-10-19,26.51,26.535,26.305,26.38,17518.0
2015-10-20,26.26,26.295,26.065,26.175,21424.0
2015-10-21,25.985,26.32,25.975,26.275,17867.0
2015-10-22,26.22,26.26,25.96,26.255,11048.0
2015-10-23,26.545,26.82,26.545,26.655,38795.0
2015-10-26,26.765,26.875,26.675,26.74,10086.0
2015-10-27,26.74,26.76,26.55,26.55,23443.0
2015-10-28,26.55,26.57,26.43,26.5,29670.0
2015-10-29,26.73,26.73,26.085,26.14,25928.0
2015-10-30,26.03,26.03,25.8,25.99,22539.0
2015-11-02,25.99,25.99,25.62,25.695,12900.0
2015-11-03,25.955,26.065,25.85,25.99,10700.0
2015-11-04,26.03,26.39,26.01,26.095,33009.0
2015-11-05,26.095,26.095,25.755,25.76,31303.0
2015-11-06,25.84,26.005,25.645,25.925,47252.0
2015-11-09,25.995,25.995,25.36,25.475,36475.0
2015-11-10,25.435,25.435,25.085,25.315,17820.0
2015-11-11,25.375,25.48,25.345,25.4,16598.0
2015-11-12,25.455,25.685,25.29,25.585,24609.0
2015-11-13,25.205,25.23,24.98,25.18,27549.0
2015-11-16,24.775,25.08,24.73,24.98,27035.0
2015-11-17,25.21,25.56,25.085,25.56,10266.0
2015-11-18,25.44,25.645,25.28,25.64,37234.0
2015-11-19,25.945,26.21,25.795,26.205,28144.0
2015-11-20,26.205,26.34,26.17,26.215,19856.0
2015-11-23,26.315,26.365,26.155,26.295,22306.0
2015-11-24,26.235,26.295,26.1,26.12,16497.0
2015-11-25,26.12,26.2,25.925,26.035,17822.0
2015-11-26,26.015,26.08,25.925,25.95,17462.0
2015-11-27,25.95,26.095,25.775,25.775,37959.0
2015-11-30,25.76,25.76,25.555,25.615,36574.0
2015-12-01,25.66,26.1,25.645,26.075,15657.0
2015-12-02,26.105,26.165,25.95,26.16,19351.0
2015-12-03,25.945,26.025,25.825,25.995,27235.0
2015-12-04,25.61,25.61,25.38,25.495,22974.0
2015-12-07,25.71,25.93,25.525,25.575,14806.0
2015-12-08,25.435,25.445,25.22,25.25,39263.0
2015-12-09,25.145,25.24,24.96,25.13,88479.0
2015-12-10,25.095,25.095,24.73,24.83,40014.0
2015-12-11,24.865,25.005,24.73,24.755,32217.0
2015-12-14,24.48,24.49,24.26,24.28,30958.0
2015-12-15,24.245,24.35,24.1,24.1,32913.0
2015-12-16,24.325,24.6,24.28,24.565,52537.0
2015-12-17,24.86,25.155,24.86,25.045,29689.0
2015-12-18,24.8,24.995,24.595,24.93,279606.0
2015-12-21,24.845,25.065,24.82,25.035,18166.0
2015-12-22,25.045,25.22,24.925,24.955,16374.0
2015-12-23,24.98,25.405,24.98,25.265,32237.0
2015-12-24,25.585,25.81,25.575,25.665,14509.0
2015-12-29,25.665,25.935,25.57,25.905,7398.0
2015-12-30,26.215,26.215,26.08,26.165,9908.0
2015-12-31,26.17,26.17,26.07,26.13,4354.0
2016-01-04,26.465,26.465,25.995,26.07,26440.0
2016-01-05,25.995,26.035,25.59,25.64,21748.0
2016-01-06,25.625,25.625,25.145,25.3,14731.0
2016-01-07,25.185,25.185,24.55,24.66,34868.0
2016-01-08,24.39,24.66,24.225,24.48,23256.0
2016-01-11,24.23,24.235,23.87,24.235,73035.0
2016-01-12,24.23,24.335,23.9,23.9,44389.0
2016-01-13,23.905,24.4,23.905,24.4,24323.0
2016-01-14,23.98,24.11,23.735,24.11,41066.0
2016-01-15,24.265,24.505,23.85,24.18,34013.0
2016-01-18,23.73,23.935,23.525,23.935,26860.0
2016-01-19,23.935,23.94,23.67,23.91,24276.0
2016-01-20,23.89,24.005,23.51,23.61,35447.0
2016-01-21,23.995,24.0,23.68,23.68,12193.0
2016-01-22,24.13,24.13,23.845,24.03,15237.0
2016-01-25,24.21,24.42,24.21,24.32,13100.0
2016-01-27,24.54,24.54,23.985,24.085,6830.0
2016-01-28,24.04,24.2,23.825,24.2,15284.0
2016-01-29,24.275,24.465,24.095,24.465,19108.0
2016-02-01,24.665,24.695,24.385,24.53,12957.0
2016-02-02,24.53,24.53,24.095,24.135,48181.0
2016-02-03,24.025,24.025,23.59,23.71,68741.0
2016-02-04,23.665,24.39,23.655,24.36,10791.0
2016-02-05,24.49,24.49,24.21,24.45,23725.0
2016-02-08,24.275,24.555,24.24,24.42,10601.0
2016-02-09,24.335,24.335,23.79,23.945,28242.0
2016-02-10,23.87,23.875,23.15,23.46,37140.0
2016-02-11,23.525,23.655,23.355,23.565,22328.0
2016-02-12,23.43,23.57,23.285,23.43,25106.0
2016-02-15,23.755,23.965,23.475,23.865,10031.0
2016-02-16,23.98,24.23,23.745,24.23,20904.0
2016-02-17,24.065,24.305,23.95,24.035,19900.0
2016-02-18,24.525,24.66,24.365,24.66,24715.0
2016-02-19,24.575,24.575,24.265,24.295,24390.0
2016-02-22,24.445,24.645,24.335,24.64,14080.0
2016-02-23,24.665,24.895,24.48,24.48,19787.0
2016-02-24,24.425,24.425,23.775,23.775,15121.0
2016-02-25,24.05,24.05,23.635,23.83,16892.0
2016-02-26,23.82,23.995,23.635,23.705,14821.0
2016-02-29,23.74,24.01,23.705,23.765,14341.0
2016-03-01,23.705,24.005,23.705,23.965,9986.0
2016-03-02,24.35,24.81,24.35,24.775,23902.0
2016-03-03,24.795,25.13,24.795,25.11,23586.0
2016-03-04,25.195,25.44,25.195,25.275,15769.0
2016-03-07,25.55,25.925,25.535,25.875,23193.0
2016-03-08,26.01,26.135,25.58,25.61,34137.0
2016-03-09,25.555,25.81,25.43,25.775,13221.0
2016-03-10,25.885,26.1,25.855,25.905,14692.0
2016-03-11,25.905,26.005,25.71,25.985,14564.0
2016-03-14,26.06,26.275,26.04,26.08,20670.0
2016-03-15,26.08,26.08,25.605,25.62,35479.0
2016-03-16,25.59,25.62,25.445,25.62,20384.0
2016-03-17,25.82,26.06,25.82,25.9,37762.0
2016-03-18,26.08,26.27,26.05,26.125,25181.0
2016-03-21,26.275,26.275,25.87,26.05,6261.0
2016-03-22,26.055,26.075,25.955,26.015,11069.0
2016-03-23,26.015,26.035,25.755,25.825,47097.0
2016-03-24,25.67,25.67,25.245,25.295,20382.0
2016-03-29,25.445,25.445,24.9,24.95,19091.0
2016-03-30,25.045,25.07,24.805,24.87,30888.0
2016-03-31,25.26,25.36,25.165,25.185,29310.0
2016-04-01,25.2,25.2,24.785,24.94,40630.0
2016-04-04,25.04,25.135,24.9,24.91,17456.0
2016-04-05,24.88,24.88,24.375,24.395,27467.0
2016-04-06,24.545,24.595,24.34,24.43,11559.0
2016-04-07,24.65,24.685,24.495,24.54,15818.0
2016-04-08,24.35,24.455,24.135,24.455,18476.0
2016-04-11,24.425,24.575,24.29,24.44,9582.0
2016-04-12,24.42,24.78,24.42,24.745,19468.0
2016-04-13,24.935,25.29,24.935,25.275,15458.0
2016-04-14,25.475,25.85,25.475,25.85,15360.0
2016-04-15,25.825,26.025,25.74,26.025,19652.0
2016-04-18,25.85,25.92,25.755,25.825,10568.0
2016-04-19,26.03,26.325,26.03,26.245,16980.0
2016-04-20,26.31,26.68,26.305,26.4,38863.0
2016-04-21,26.785,26.94,26.725,26.88,71388.0
2016-04-22,26.77,26.81,26.62,26.62,51429.0
2016-04-26,26.54,26.61,26.41,26.45,104715.0
2016-04-27,26.465,26.715,26.235,26.235,11920.0
2016-04-28,26.355,26.58,26.355,26.565,15120.0
2016-04-29,26.565,26.75,26.51,26.75,20036.0
2016-05-02,26.575,26.715,26.35,26.7,12341.0
2016-05-03,26.56,27.195,26.54,27.09,39304.0
2016-05-04,26.97,26.97,26.465,26.465,35796.0
2016-05-05,26.52,26.61,26.285,26.445,37224.0
2016-05-06,26.435,26.51,26.165,26.51,25611.0
2016-05-09,26.54,26.7,26.295,26.46,69872.0
2016-05-10,26.36,26.53,26.265,26.465,30332.0
2016-05-11,26.665,26.935,26.655,26.705,16384.0
2016-05-12,26.45,26.745,26.45,26.635,19728.0
2016-05-13,26.77,26.82,26.26,26.4,22323.0
2016-05-16,26.31,26.6,26.31,26.59,16607.0
2016-05-17,26.805,27.005,26.74,27.005,23349.0
2016-05-18,26.94,26.94,26.65,26.78,13090.0
2016-05-19,26.78,26.78,26.33,26.45,19767.0
2016-05-20,26.44,26.755,26.44,26.72,14423.0
2016-05-23,26.545,26.67,26.395,26.515,19580.0
2016-05-24,26.355,26.63,26.34,26.365,16930.0
2016-05-25,26.54,26.84,26.54,26.765,96970.0
2016-05-26,26.7,26.935,26.685,26.785,23613.0
2016-05-27,27.06,27.065,26.85,26.95,28086.0
2016-05-30,27.005,27.005,26.77,26.83,20446.0
2016-05-31,26.66,26.815,26.585,26.695,14709.0
2016-06-01,26.53,26.53,26.21,26.3,17486.0
2016-06-02,26.45,26.45,25.945,25.97,19642.0
2016-06-03,26.29,26.29,26.0,26.225,18461.0
2016-06-06,26.31,26.575,26.16,26.465,17065.0
2016-06-07,26.465,26.835,26.465,26.6,10364.0
2016-06-08,26.6,26.6,26.36,26.58,13403.0
2016-06-09,26.77,26.77,26.4,26.545,19344.0
2016-06-10,26.38,26.38,26.1,26.14,30257.0
2016-06-14,26.005,26.005,25.63,25.67,43334.0
2016-06-15,25.68,25.68,25.38,25.38,35703.0
2016-06-16,25.85,26.14,25.3,25.3,15958.0
2016-06-17,25.395,25.605,25.38,25.53,23014.0
2016-06-20,25.8,26.01,25.8,26.005,35475.0
2016-06-21,25.99,26.275,25.99,26.19,31685.0
2016-06-22,26.28,26.28,26.115,26.22,16909.0
2016-06-23,26.3,26.31,26.085,26.17,46439.0
2016-06-24,26.495,26.495,25.315,25.465,62527.0
2016-06-27,25.43,25.51,25.155,25.475,44883.0
2016-06-28,25.35,25.415,25.065,25.365,26460.0
2016-06-29,25.485,25.67,25.425,25.655,33372.0
2016-06-30,25.98,26.15,25.86,26.15,44127.0
2016-07-01,26.375,26.465,26.115,26.115,14840.0
2016-07-04,26.14,26.28,25.965,26.26,14838.0
2016-07-05,26.26,26.26,26.01,26.04,8997.0
2016-07-06,26.09,26.09,25.725,25.83,12061.0
2016-07-07,26.225,26.225,25.875,25.985,14621.0
2016-07-08,25.87,26.025,25.87,25.98,12412.0
2016-07-11,26.065,26.45,26.065,26.39,14884.0
2016-07-12,26.735,26.735,26.535,26.565,16014.0
2016-07-13,26.765,26.765,26.635,26.745,43430.0
2016-07-14,26.815,26.93,26.815,26.915,37244.0
2016-07-15,26.915,27.22,26.915,27.125,17227.0
2016-07-18,27.11,27.29,27.11,27.27,17049.0
2016-07-19,27.275,27.29,27.145,27.245,31566.0
2016-07-20,27.33,27.4,27.235,27.4,24654.0
2016-07-21,27.605,27.94,27.53,27.535,20551.0
2016-07-22,27.565,27.565,27.295,27.38,23126.0
2016-07-25,27.55,27.75,27.54,27.75,58341.0
2016-07-26,27.565,27.705,27.53,27.68,174203.0
2016-07-27,27.635,27.835,27.55,27.795,27091.0
2016-07-28,27.845,27.845,27.58,27.62,22813.0
2016-07-29,27.52,27.84,27.52,27.84,15172.0
2016-08-01,27.845,28.05,27.845,27.89,19263.0
2016-08-02,27.87,27.93,27.73,27.73,11512.0
2016-08-03,27.645,27.645,27.23,27.23,10608.0
2016-08-04,27.255,27.555,27.255,27.36,8907.0
2016-08-05,27.515,27.545,27.32,27.505,11075.0
2016-08-08,27.61,27.8,27.61,27.69,23043.0
2016-08-09,27.74,27.82,27.73,27.81,13127.0
2016-08-10,27.755,27.835,27.645,27.715,10250.0
2016-08-11,27.76,27.76,27.365,27.45,39161.0
2016-08-12,27.61,27.655,27.34,27.35,20291.0
2016-08-15,27.23,27.41,27.23,27.395,7016.0
2016-08-16,27.33,27.425,27.215,27.245,14334.0
2016-08-17,27.02,27.3,27.02,27.3,23446.0
2016-08-18,27.605,27.605,27.115,27.145,28760.0
2016-08-19,27.07,27.31,27.07,27.31,27670.0
2016-08-22,27.315,27.555,27.285,27.46,12805.0
2016-08-23,27.555,27.59,27.415,27.465,14360.0
2016-08-24,27.47,27.615,27.4,27.5,12935.0
2016-08-25,27.605,27.605,27.34,27.475,35881.0
2016-08-26,27.485,27.57,27.405,27.45,11655.0
2016-08-29,27.29,27.45,27.2,27.25,14221.0
2016-08-30,27.45,27.45,27.335,27.34,22308.0
2016-08-31,27.35,27.35,27.05,27.18,17027.0
2016-09-01,27.28,27.28,27.12,27.12,11766.0
2016-09-02,27.255,27.255,26.86,26.905,9492.0
2016-09-05,27.14,27.205,27.09,27.095,17539.0
2016-09-06,27.145,27.145,27.04,27.065,12569.0
2016-09-07,27.135,27.285,27.12,27.235,24447.0
2016-09-08,27.45,27.45,27.03,27.095,18045.0
2016-09-09,27.11,27.11,26.86,26.89,39323.0
2016-09-12,26.65,26.65,26.36,26.425,22769.0
2016-09-13,26.545,26.6,26.255,26.345,31170.0
2016-09-14,26.31,26.435,26.22,26.415,20182.0
2016-09-15,26.505,26.51,26.295,26.435,16226.0
2016-09-16,26.735,26.92,26.625,26.92,19184.0
2016-09-19,26.955,26.955,26.59,26.795,5507.0
2016-09-20,26.805,26.815,26.675,26.805,15613.0
2016-09-21,26.825,27.175,26.77,27.125,10778.0
2016-09-22,27.365,27.365,27.195,27.285,39791.0
2016-09-23,27.135,27.47,27.135,27.45,24024.0
2016-09-26,27.425,27.48,27.285,27.48,21929.0
2016-09-27,27.39,27.395,27.17,27.34,14037.0
2016-09-28,27.32,27.52,27.32,27.425,18907.0
2016-09-29,27.61,27.705,27.61,27.705,25799.0
2016-09-30,27.66,27.66,27.42,27.545,22936.0
2016-10-03,27.7,27.79,27.685,27.76,11818.0
2016-10-04,28.065,28.09,27.775,27.905,12936.0
2016-10-05,28.21,28.21,27.8,27.87,30290.0
2016-10-06,28.09,28.09,27.84,27.95,6838.0
2016-10-07,28.015,28.175,27.87,27.955,21264.0
2016-10-10,27.955,28.07,27.925,27.935,19923.0
2016-10-11,28.135,28.135,27.98,28.02,17199.0
2016-10-12,27.935,27.99,27.84,27.985,16305.0
2016-10-13,27.99,27.99,27.755,27.83,16365.0
2016-10-14,27.915,27.98,27.9,27.925,9236.0
2016-10-17,27.905,27.94,27.78,27.84,18062.0
2016-10-18,27.875,27.965,27.7,27.79,28825.0
2016-10-19,27.865,27.97,27.815,27.82,60966.0
2016-10-20,27.92,27.945,27.83,27.88,12934.0
2016-10-21,27.9,27.955,27.755,27.82,8293.0
2016-10-24,27.86,27.86,27.555,27.715,54418.0
2016-10-25,27.685,27.945,27.67,27.83,36649.0
2016-10-26,27.58,27.63,27.28,27.365,36450.0
2016-10-27,27.29,27.48,27.195,27.195,66682.0
2016-10-28,27.18,27.23,27.005,27.09,22568.0
2016-10-31,27.09,27.34,27.015,27.275,25455.0
2016-11-01,27.29,27.29,27.065,27.195,28469.0
2016-11-02,27.17,27.17,26.81,26.88,31996.0
2016-11-03,26.755,26.965,26.755,26.89,15801.0
2016-11-04,26.665,26.785,26.615,26.635,36544.0
2016-11-07,26.705,26.97,26.705,26.95,40017.0
2016-11-08,26.985,27.15,26.93,26.955,48271.0
2016-11-09,27.17,27.33,26.015,26.37,51450.0
2016-11-10,26.99,27.26,26.99,27.12,45737.0
2016-11-11,27.28,27.35,27.15,27.3,26773.0
2016-11-14,27.595,27.595,27.28,27.31,17340.0
2016-11-15,27.28,27.28,27.145,27.27,26204.0
2016-11-16,27.535,27.535,27.395,27.41,30446.0
2016-11-17,27.355,27.42,27.205,27.32,30125.0
2016-11-18,27.385,27.59,27.385,27.435,17953.0
2016-11-21,27.61,27.61,27.39,27.495,25425.0
2016-11-22,27.535,27.775,27.535,27.725,46521.0
2016-11-23,27.815,28.005,27.71,27.99,23286.0
2016-11-24,28.07,28.235,28.05,28.08,29018.0
2016-11-25,27.975,28.3,27.975,28.195,25311.0
2016-11-28,28.305,28.305,28.135,28.135,44999.0
2016-11-29,28.075,28.23,28.015,28.14,30835.0
2016-11-30,28.265,28.265,28.03,28.085,26448.0
2016-12-01,28.15,28.28,27.995,28.28,21209.0
2016-12-02,28.16,28.275,28.085,28.095,18183.0
2016-12-05,28.105,28.275,28.03,28.11,31083.0
2016-12-06,28.075,28.28,28.075,28.21,27859.0
2016-12-07,28.28,28.39,28.255,28.35,78327.0
2016-12-08,28.57,28.745,28.57,28.74,32490.0
2016-12-09,28.765,28.89,28.75,28.875,19739.0
2016-12-12,28.875,29.025,28.825,28.905,29401.0
2016-12-13,29.0,29.0,28.805,28.83,32921.0
2016-12-14,28.98,28.98,28.885,28.92,9048.0
2016-12-15,29.005,29.005,28.69,28.83,36318.0
2016-12-16,28.835,28.955,28.775,28.78,22602.0
2016-12-19,28.895,29.16,28.895,29.14,27630.0
2016-12-20,29.115,29.34,29.115,29.235,42855.0
2016-12-21,29.32,29.355,29.225,29.245,24548.0
2016-12-22,29.4,29.4,29.225,29.345,35737.0
2016-12-23,29.505,29.505,29.265,29.27,13738.0
2016-12-28,29.32,29.55,29.32,29.5,13455.0
2016-12-29,29.515,29.635,29.465,29.635,5023.0
2016-12-30,29.615,29.64,29.515,29.515,8984.0
2017-01-03,29.665,30.01,29.66,29.97,12289.0
2017-01-04,30.12,30.12,29.965,29.965,9908.0
2017-01-05,29.99,30.155,29.99,30.09,42373.0
2017-01-06,30.18,30.18,30.05,30.16,19708.0
2017-01-09,30.18,30.5,30.18,30.39,32261.0
2017-01-10,30.44,30.455,30.05,30.08,20572.0
2017-01-11,30.14,30.195,30.045,30.065,22400.0
2017-01-12,30.3,30.3,30.105,30.135,24701.0
2017-01-13,30.345,30.345,29.845,29.88,15405.0
2017-01-16,30.02,30.14,30.02,30.06,23419.0
2017-01-17,29.95,29.95,29.74,29.78,22740.0
2017-01-18,29.665,29.665,29.465,29.525,23826.0
2017-01-19,29.545,29.635,29.41,29.455,25367.0
2017-01-20,29.26,29.425,29.26,29.405,39730.0
2017-01-23,29.535,29.59,29.095,29.25,31649.0
2017-01-24,29.185,29.185,29.025,29.185,13406.0
2017-01-25,29.375,29.385,29.19,29.19,23430.0
2017-01-27,29.33,29.465,29.25,29.37,81425.0
2017-01-30,29.405,29.405,29.09,29.14,67546.0
2017-01-31,29.025,29.035,28.89,29.02,70291.0
2017-02-01,29.065,29.145,28.91,29.12,22170.0
2017-02-02,29.32,29.32,28.935,28.965,18464.0
2017-02-03,29.02,29.065,28.92,28.94,25721.0
2017-02-06,29.065,29.175,28.865,28.89,18228.0
2017-02-07,28.8,28.83,28.65,28.825,28208.0
2017-02-08,28.975,29.075,28.875,29.05,24522.0
2017-02-09,29.155,29.21,29.055,29.21,22500.0
2017-02-10,29.475,29.53,29.33,29.53,40894.0
2017-02-13,29.68,29.83,29.62,29.755,69479.0
2017-02-14,29.81,29.925,29.685,29.685,25495.0
2017-02-15,29.78,30.025,29.78,29.96,32210.0
2017-02-16,30.115,30.115,29.685,29.76,31015.0
2017-02-17,29.81,29.855,29.76,29.785,23524.0
2017-02-20,29.815,29.955,29.76,29.815,30566.0
2017-02-21,29.95,29.95,29.73,29.78,30398.0
2017-02-22,29.94,30.05,29.875,30.035,20381.0
2017-02-23,29.87,30.13,29.87,30.06,41620.0
2017-02-24,30.055,30.06,29.875,29.895,30123.0
2017-02-27,29.87,29.87,29.765,29.84,29932.0
2017-02-28,29.78,30.005,29.78,29.83,99072.0
2017-03-01,29.81,29.86,29.685,29.85,81107.0
2017-03-02,30.07,30.2,30.02,30.17,78645.0
2017-03-03,30.03,30.03,29.86,29.92,25168.0
2017-03-06,29.93,29.98,29.84,29.965,24575.0
2017-03-07,29.95,30.165,29.88,30.13,36677.0
2017-03-08,30.165,30.225,30.075,30.18,30774.0
2017-03-09,30.2,30.385,30.2,30.295,26937.0
2017-03-10,30.42,30.635,30.36,30.61,26393.0
2017-03-13,30.61,30.665,30.52,30.58,17999.0
2017-03-14,30.72,30.72,30.49,30.515,18532.0
2017-03-15,30.565,30.58,30.345,30.56,28139.0
2017-03-16,30.51,30.675,30.44,30.46,14898.0
2017-03-17,30.52,30.67,30.52,30.555,29624.0
2017-03-20,30.51,30.545,30.4,30.4,20465.0
2017-03-21,30.36,30.54,30.36,30.54,38422.0
2017-03-22,30.38,30.38,30.055,30.075,57177.0
2017-03-23,30.195,30.195,30.02,30.1,27772.0
2017-03-24,30.2,30.56,30.2,30.5,24245.0
2017-03-27,30.235,30.55,30.23,30.54,17900.0
2017-03-28,30.555,30.95,30.555,30.95,32971.0
2017-03-29,31.075,31.265,30.99,31.21,24038.0
2017-03-30,31.22,31.315,31.19,31.295,25832.0
2017-03-31,31.29,31.385,31.255,31.265,18472.0
2017-04-03,31.315,31.315,30.97,31.2,36007.0
2017-04-04,31.32,31.32,31.01,31.015,18006.0
2017-04-05,31.05,31.095,30.865,31.095,31862.0
2017-04-06,31.025,31.025,30.79,30.87,23730.0
2017-04-07,30.985,31.08,30.73,30.84,28097.0
2017-04-10,30.875,31.09,30.875,30.995,27775.0
2017-04-11,31.005,31.255,30.965,31.175,41226.0
2017-04-12,31.155,31.155,30.99,31.075,23124.0
2017-04-13,31.055,31.055,30.9,30.97,26427.0
2017-04-18,30.875,30.95,30.53,30.665,31291.0
2017-04-19,30.495,30.64,30.445,30.525,51691.0
2017-04-20,30.545,30.7,30.52,30.695,20989.0
2017-04-21,30.815,30.96,30.815,30.87,21958.0
2017-04-24,30.96,31.02,30.865,30.91,36060.0
2017-04-26,31.075,31.21,31.07,31.19,41782.0
2017-04-27,31.12,31.35,31.12,31.35,46744.0
2017-04-28,31.285,31.305,31.155,31.3,26823.0
2017-05-01,31.385,31.645,31.34,31.495,42293.0
2017-05-02,31.565,31.61,31.35,31.475,32129.0
2017-05-03,31.595,31.6,31.215,31.335,33059.0
2017-05-04,31.465,31.465,31.21,31.27,35512.0
2017-05-05,31.4,31.485,31.235,31.285,36368.0
2017-05-08,31.555,31.565,31.42,31.455,23755.0
2017-05-09,31.445,31.445,31.265,31.315,41422.0
2017-05-10,31.205,31.46,31.13,31.37,41756.0
2017-05-11,31.385,31.59,31.345,31.355,26339.0
2017-05-12,31.29,31.34,30.965,31.05,49476.0
2017-05-15,30.965,31.29,30.965,31.29,31598.0
2017-05-16,31.365,31.445,31.285,31.39,39617.0
2017-05-17,31.245,31.245,30.92,30.92,34046.0
2017-05-18,30.7,30.8,30.57,30.795,28626.0
2017-05-19,30.825,30.825,30.64,30.71,59320.0
2017-05-22,30.79,30.85,30.72,30.815,39517.0
2017-05-23,30.835,30.965,30.71,30.71,70867.0
2017-05-24,30.84,30.845,30.715,30.795,55518.0
2017-05-25,30.735,30.835,30.595,30.835,37921.0
2017-05-26,30.805,30.825,30.6,30.67,47120.0
2017-05-29,30.7,30.705,30.495,30.495,46054.0
2017-05-30,30.515,30.625,30.31,30.6,40176.0
2017-05-31,30.655,30.8,30.575,30.72,33933.0
2017-06-01,30.7,30.745,30.615,30.735,44477.0
2017-06-02,30.915,31.12,30.91,31.105,61557.0
2017-06-05,31.09,31.09,30.735,30.76,34818.0
2017-06-06,30.775,30.775,30.35,30.35,46965.0
2017-06-07,30.405,30.405,30.18,30.395,101359.0
2017-06-08,30.17,30.3,30.065,30.205,103600.0
2017-06-09,30.05,30.37,30.05,30.355,32867.0
2017-06-13,30.395,30.755,30.31,30.72,197184.0
2017-06-14,30.77,31.265,30.77,31.265,88022.0
2017-06-15,30.99,31.165,30.825,30.825,72590.0
2017-06-16,30.925,31.05,30.76,30.81,29073.0
2017-06-19,30.81,31.04,30.81,31.015,52564.0
2017-06-20,31.15,31.15,30.87,30.87,34946.0
2017-06-21,30.6,30.6,30.245,30.29,76454.0
2017-06-22,30.37,30.68,30.36,30.525,74580.0
2017-06-23,30.545,30.66,30.45,30.55,98331.0
2017-06-26,30.555,30.79,30.555,30.68,47805.0
2017-06-27,30.715,30.715,30.49,30.675,88553.0
2017-06-28,30.69,31.04,30.69,31.035,69827.0
2017-06-29,31.215,31.485,31.215,31.4,79004.0
2017-06-30,31.27,31.27,31.04,31.145,56934.0
2017-07-03,32.11,32.11,31.075,31.11,92417.0
2017-07-04,31.355,31.72,31.355,31.605,64660.0
2017-07-05,31.73,31.745,31.565,31.67,42806.0
2017-07-06,31.73,31.73,31.43,31.54,50958.0
2017-07-07,31.385,31.4,31.075,31.28,54276.0
2017-07-10,31.445,31.54,31.375,31.43,83279.0
2017-07-11,31.485,31.605,31.38,31.505,35211.0
2017-07-12,31.44,31.44,31.205,31.255,54050.0
2017-07-13,31.485,31.545,31.345,31.545,52840.0
2017-07-14,31.52,31.715,31.52,31.57,33917.0
2017-07-17,31.645,31.705,31.495,31.635,51521.0
2017-07-18,31.555,31.6,31.1,31.1,76582.0
2017-07-19,31.335,31.565,31.27,31.465,65886.0
2017-07-20,31.615,31.655,31.485,31.485,72734.0
2017-07-21,31.31,31.445,31.18,31.3,30211.0
2017-07-24,31.155,31.155,30.93,31.08,62428.0
2017-07-25,31.095,31.39,31.095,31.32,89052.0
2017-07-26,31.63,31.68,31.54,31.62,36157.0
2017-07-27,31.7,31.77,31.665,31.71,27892.0
2017-07-28,31.67,31.67,31.27,31.28,40587.0
2017-07-31,31.41,31.67,31.41,31.535,40229.0
2017-08-01,31.59,31.845,31.58,31.82,37294.0
2017-08-02,31.89,31.89,31.56,31.62,37904.0
2017-08-03,31.62,31.62,31.41,31.455,51028.0
2017-08-04,31.435,31.515,31.34,31.4,52916.0
2017-08-07,31.595,31.805,31.595,31.73,62490.0
2017-08-08,31.82,31.9,31.53,31.545,32972.0
2017-08-09,31.615,31.74,31.615,31.71,38801.0
2017-08-10,31.74,31.845,31.565,31.69,37595.0
2017-08-11,31.345,31.345,31.15,31.17,68130.0
2017-08-14,31.4,31.51,31.28,31.485,44816.0
2017-08-15,31.605,31.695,31.56,31.59,27073.0
2017-08-16,31.59,31.845,31.57,31.845,35887.0
2017-08-17,31.965,31.99,31.615,31.625,59032.0
2017-08-18,31.415,31.61,31.335,31.61,47238.0
2017-08-21,31.65,31.795,31.5,31.795,34089.0
2017-08-22,31.79,31.89,31.715,31.79,31434.0
2017-08-23,31.98,32.0,31.715,31.78,57227.0
2017-08-24,31.77,32.07,31.77,32.07,48073.0
2017-08-25,31.995,32.04,31.925,32.005,61977.0
2017-08-28,31.925,31.925,31.675,31.725,33525.0
2017-08-29,31.54,31.59,31.435,31.51,47687.0
2017-08-30,31.625,31.625,31.41,31.5,72620.0
2017-08-31,31.52,31.85,31.52,31.82,34389.0
2017-09-01,31.925,32.0,31.79,31.905,34624.0
2017-09-04,31.905,31.925,31.74,31.77,39849.0
2017-09-05,31.77,31.8,31.62,31.785,40121.0
2017-09-06,31.585,31.725,31.535,31.605,51043.0
2017-09-07,31.765,31.89,31.695,31.715,40876.0
2017-09-08,31.775,31.83,31.54,31.565,34850.0
2017-09-11,31.715,31.91,31.615,31.855,21040.0
2017-09-12,32.06,32.235,32.06,32.135,25970.0
2017-09-13,32.24,32.365,32.08,32.1,46455.0
2017-09-14,32.15,32.15,31.98,32.04,35775.0
2017-09-15,31.93,31.93,31.67,31.77,82714.0
2017-09-18,31.815,31.875,31.725,31.82,55945.0
2017-09-19,31.85,31.945,31.76,31.795,30001.0
2017-09-20,31.685,31.695,31.535,31.62,67991.0
2017-09-21,31.62,31.625,31.25,31.34,65142.0
2017-09-22,31.46,31.545,31.435,31.53,66030.0
2017-09-25,31.79,31.79,31.445,31.495,47847.0
2017-09-26,31.52,31.59,31.37,31.37,40964.0
2017-09-27,31.46,31.485,31.34,31.41,38353.0
2017-09-28,31.53,31.555,31.355,31.365,29887.0
2017-09-29,31.405,31.565,31.35,31.565,59913.0
2017-10-02,32.01,32.25,31.98,32.145,28707.0
2017-10-03,32.105,32.225,32.01,32.055,28812.0
2017-10-04,32.0,32.055,31.6,31.715,144447.0
2017-10-05,31.89,31.89,31.655,31.67,30152.0
2017-10-06,31.89,31.94,31.81,31.89,30225.0
2017-10-09,31.9,32.205,31.9,32.12,30331.0
2017-10-10,31.95,32.09,31.92,31.99,46489.0
2017-10-11,32.005,32.2,32.0,32.12,46294.0
2017-10-12,32.06,32.185,32.055,32.185,32616.0
2017-10-13,32.23,32.395,32.23,32.38,38809.0
2017-10-16,32.58,32.66,32.55,32.615,37310.0
2017-10-17,32.67,32.865,32.635,32.81,42458.0
2017-10-18,32.81,32.875,32.75,32.85,41505.0
2017-10-19,32.795,32.84,32.68,32.72,50018.0
2017-10-20,32.63,32.99,32.585,32.885,51609.0
2017-10-23,32.975,33.0,32.81,32.81,44358.0
2017-10-24,32.895,32.955,32.81,32.88,29139.0
2017-10-25,33.02,33.03,32.74,32.74,39147.0
2017-10-26,32.8,32.85,32.605,32.755,30013.0
2017-10-27,32.895,32.895,32.515,32.635,35987.0
2017-10-30,32.77,32.9,32.655,32.9,50105.0
2017-10-31,32.675,32.725,32.525,32.54,60061.0
2017-11-01,32.59,32.85,32.59,32.755,54387.0
2017-11-02,32.87,32.885,32.69,32.785,26768.0
2017-11-03,32.825,32.9,32.745,32.835,37684.0
2017-11-06,32.895,32.895,32.72,32.77,40883.0
2017-11-07,32.92,33.085,32.92,33.055,28328.0
2017-11-08,32.91,33.14,32.91,33.115,45143.0
2017-11-09,33.275,33.305,33.15,33.245,48251.0
2017-11-10,33.17,33.17,33.04,33.09,33441.0
2017-11-13,33.09,33.25,33.09,33.18,35382.0
2017-11-14,33.17,33.19,32.93,32.96,36767.0
2017-11-15,32.9,32.9,32.745,32.755,43815.0
2017-11-16,32.795,32.895,32.71,32.795,59305.0
2017-11-17,32.92,33.0,32.775,32.87,43449.0
2017-11-20,32.71,32.77,32.635,32.77,36649.0
2017-11-21,32.815,32.825,32.72,32.81,49839.0
2017-11-22,32.97,33.01,32.85,32.97,31632.0
2017-11-23,32.975,32.99,32.85,32.88,36246.0
2017-11-24,32.855,32.935,32.745,32.895,58773.0
2017-11-27,32.895,33.03,32.865,32.89,28935.0
2017-11-28,32.875,32.96,32.825,32.85,40370.0
2017-11-29,33.0,33.18,33.0,33.02,50284.0
2017-11-30,32.895,33.01,32.665,33.01,50098.0
2017-12-01,33.01,33.065,32.85,32.91,38126.0
2017-12-04,32.965,33.01,32.86,32.955,49650.0
2017-12-05,32.84,32.945,32.69,32.87,37090.0
2017-12-06,32.705,32.87,32.665,32.73,59131.0
2017-12-07,32.89,33.04,32.795,33.0,35743.0
2017-12-08,33.0,33.145,32.975,33.0,34569.0
2017-12-11,33.09,33.16,33.0,33.135,34425.0
2017-12-12,33.095,33.22,33.095,33.14,47127.0
2017-12-13,33.125,33.56,33.03,33.07,73115.0
2017-12-14,33.215,33.295,33.065,33.075,29604.0
2017-12-15,33.01,33.055,32.935,32.975,61985.0
2017-12-18,33.035,33.16,32.925,33.11,38589.0
2017-12-19,33.17,33.21,33.085,33.17,58399.0
2017-12-20,33.125,33.135,33.01,33.11,56792.0
2017-12-21,33.06,33.09,32.955,33.06,75383.0
2017-12-22,33.095,33.15,33.06,33.06,50360.0
2017-12-27,33.07,33.17,33.03,33.06,73387.0
2017-12-28,33.135,33.22,33.035,33.125,28992.0
2017-12-29,33.17,33.17,32.99,33.01,30667.0
2018-01-02,33.425,33.45,32.99,33.085,30201.0
2018-01-03,33.11,33.23,33.095,33.15,18196.0
2018-01-04,33.265,33.315,33.08,33.125,35220.0
2018-01-05,33.185,33.505,33.185,33.46,29717.0
2018-01-08,33.51,33.595,33.455,33.48,28113.0
2018-01-09,33.525,33.555,33.395,33.395,34202.0
2018-01-10,33.45,33.5,33.22,33.25,38318.0
2018-01-11,33.265,33.27,33.11,33.175,45591.0
2018-01-12,33.24,33.24,33.03,33.045,49926.0
2018-01-15,33.21,33.21,33.02,33.055,165518.0
2018-01-16,33.02,33.02,32.825,32.95,46058.0
2018-01-17,32.825,32.835,32.71,32.71,98749.0
2018-01-18,32.725,32.93,32.725,32.76,34788.0
2018-01-19,32.73,32.785,32.525,32.525,31425.0
2018-01-22,32.59,32.605,32.455,32.455,54331.0
2018-01-23,32.495,32.66,32.495,32.61,57151.0
2018-01-24,32.615,32.72,32.605,32.605,52381.0
2018-01-25,32.59,32.62,32.43,32.62,43946.0
2018-01-29,32.67,32.915,32.655,32.865,40478.0
2018-01-30,32.74,32.885,32.655,32.665,40723.0
2018-01-31,32.615,32.855,32.54,32.83,62326.0
2018-02-01,32.87,33.06,32.87,33.01,40654.0
2018-02-02,32.925,33.13,32.875,33.1,32261.0
2018-02-05,32.76,32.76,32.565,32.58,47961.0
2018-02-06,32.535,32.535,31.42,31.785,163456.0
2018-02-07,32.02,32.165,31.755,31.805,92543.0
2018-02-08,31.78,31.875,31.56,31.84,64201.0
2018-02-09,31.475,31.635,31.245,31.555,76341.0
2018-02-12,31.51,31.555,31.27,31.4,57653.0
2018-02-13,31.475,31.57,31.35,31.47,38142.0
2018-02-14,31.51,31.535,31.295,31.39,29908.0
2018-02-15,31.44,31.78,31.41,31.78,48423.0
2018-02-16,31.785,31.89,31.69,31.69,34229.0
2018-02-19,31.77,31.975,31.695,31.885,45803.0
2018-02-20,31.94,32.035,31.83,31.995,42403.0
2018-02-21,31.995,32.15,31.94,32.13,17489.0
2018-02-22,32.125,32.295,32.0,32.165,39363.0
2018-02-23,32.32,32.46,32.21,32.44,25890.0
2018-02-26,32.59,32.67,32.495,32.575,35511.0
2018-02-27,32.715,32.795,32.655,32.655,47105.0
2018-02-28,32.55,32.625,32.375,32.405,20709.0
2018-03-01,32.48,32.48,32.18,32.265,34130.0
2018-03-02,32.175,32.175,31.89,32.06,67805.0
2018-03-05,32.06,32.06,31.81,31.81,40349.0
2018-03-06,32.06,32.3,32.06,32.24,35019.0
2018-03-07,32.24,32.24,31.805,31.875,69411.0
2018-03-08,31.98,32.165,31.98,32.155,37371.0
2018-03-09,32.21,32.385,32.16,32.305,77712.0
2018-03-12,32.5,32.735,32.43,32.51,52774.0
2018-03-13,32.465,32.465,32.185,32.265,33132.0
2018-03-14,32.135,32.135,31.995,32.045,51016.0
2018-03-15,31.94,32.115,31.835,31.94,31033.0
2018-03-16,32.08,32.21,32.02,32.21,27366.0
2018-03-19,32.315,32.315,31.98,32.125,32672.0
2018-03-20,31.995,32.045,31.945,32.04,23615.0
2018-03-21,32.085,32.185,32.04,32.11,28471.0
2018-03-22,32.115,32.115,31.85,31.95,44930.0
2018-03-23,31.58,31.58,31.3,31.34,113815.0
2018-03-26,31.245,31.245,31.095,31.135,46915.0
2018-03-27,31.37,31.455,31.27,31.455,42497.0
2018-03-28,31.18,31.255,31.125,31.14,36622.0
2018-03-29,31.22,31.28,30.99,31.005,47918.0
2018-04-03,31.625,31.625,30.93,30.93,67511.0
2018-04-04,31.075,31.08,30.775,30.955,58817.0
2018-04-05,31.11,31.215,31.01,31.155,136703.0
2018-04-06,30.985,31.2,30.985,31.12,68716.0
2018-04-09,31.095,31.35,31.01,31.34,72681.0
2018-04-10,31.26,31.61,31.26,31.61,42990.0
2018-04-11,31.555,31.555,31.26,31.37,47854.0
2018-04-12,31.255,31.295,31.105,31.165,38836.0
2018-04-13,31.24,31.375,31.18,31.31,26669.0
2018-04-16,31.31,31.56,31.31,31.365,46782.0
2018-04-17,31.43,31.57,31.355,31.355,42406.0
2018-04-18,31.455,31.49,31.375,31.45,44850.0
2018-04-19,31.61,31.665,31.485,31.515,39515.0
2018-04-20,31.455,31.545,31.385,31.4,46019.0
2018-04-23,31.405,31.62,31.4,31.57,42572.0
2018-04-24,31.565,31.74,31.535,31.74,66514.0
2018-04-26,31.68,31.72,31.47,31.54,28279.0
2018-04-27,31.73,31.75,31.52,31.71,63747.0
2018-04-30,31.78,32.03,31.78,31.985,42858.0
2018-05-01,32.03,32.215,31.95,32.2,43631.0
2018-05-02,32.24,32.36,32.175,32.33,32045.0
2018-05-03,32.475,32.655,32.42,32.565,51212.0
2018-05-04,32.595,32.615,32.345,32.375,33724.0
2018-05-07,32.54,32.585,32.42,32.43,29945.0
2018-05-08,32.46,32.53,32.4,32.505,31172.0
2018-05-09,32.515,32.515,32.31,32.4,20221.0
2018-05-10,32.485,32.545,32.255,32.27,22940.0
2018-05-11,32.345,32.4,32.255,32.27,32608.0
2018-05-14,32.33,32.35,32.225,32.33,25482.0
2018-05-15,32.275,32.365,32.09,32.105,32991.0
2018-05-16,32.09,32.21,32.06,32.115,34831.0
2018-05-17,32.145,32.21,31.925,32.21,27988.0
2018-05-18,32.21,32.21,32.01,32.015,56209.0
2018-05-21,31.97,32.015,31.9,31.91,26579.0
2018-05-22,31.815,31.845,31.565,31.62,32429.0
2018-05-23,31.655,31.74,31.565,31.59,32849.0
2018-05-24,31.53,31.61,31.455,31.575,89497.0
2018-05-25,31.56,31.815,31.54,31.78,30655.0
2018-05-28,31.69,31.78,31.5,31.535,29132.0
2018-05-29,31.54,31.705,31.505,31.645,25378.0
2018-05-30,31.505,31.545,31.375,31.5,46017.0
2018-05-31,31.725,31.79,31.59,31.59,20631.0
2018-06-01,31.6,31.6,31.42,31.525,27229.0
2018-06-04,31.655,31.72,31.56,31.56,37399.0
2018-06-05,31.49,31.705,31.35,31.705,43639.0
2018-06-06,31.455,31.56,31.415,31.48,42409.0
2018-06-07,31.38,31.705,31.38,31.57,57768.0
2018-06-08,31.575,31.62,31.49,31.565,32711.0
2018-06-12,31.565,31.6,31.43,31.465,79675.0
2018-06-13,31.745,31.92,31.64,31.67,32179.0
2018-06-14,31.56,31.765,31.56,31.755,34663.0
2018-06-15,31.9,32.2,31.9,32.19,35720.0
2018-06-18,32.285,32.355,32.145,32.23,44279.0
2018-06-19,32.385,32.445,32.225,32.275,45240.0
2018-06-20,32.41,32.41,32.2,32.385,35444.0
2018-06-21,32.475,32.855,32.475,32.855,32348.0
2018-06-22,32.54,32.73,32.54,32.635,33417.0
2018-06-25,32.755,32.79,32.505,32.52,37047.0
2018-06-26,32.41,32.625,32.365,32.525,47598.0
2018-06-27,32.67,32.67,32.475,32.5,59413.0
2018-06-28,32.485,32.66,32.43,32.66,26974.0
2018-06-29,32.63,32.715,32.585,32.7,49645.0
2018-07-02,32.695,32.77,32.515,32.515,44230.0
2018-07-03,32.73,32.905,32.57,32.86,52584.0
2018-07-04,32.78,32.845,32.66,32.66,94292.0
2018-07-05,32.85,32.99,32.8,32.975,52411.0
2018-07-06,33.115,33.365,33.045,33.345,45993.0
2018-07-09,33.42,33.445,33.34,33.35,25060.0
2018-07-10,33.445,33.445,33.115,33.16,34510.0
2018-07-11,33.095,33.095,32.805,32.825,32261.0
2018-07-12,32.91,33.15,32.91,33.135,18102.0
2018-07-13,33.075,33.145,32.895,33.01,34037.0
2018-07-16,32.995,33.135,32.915,33.005,27732.0
2018-07-17,33.005,33.08,32.83,32.85,23779.0
2018-07-18,32.925,33.06,32.925,33.015,33239.0
2018-07-19,33.065,33.145,32.945,33.11,32225.0
2018-07-20,33.075,33.185,33.05,33.12,99603.0
2018-07-23,33.09,33.15,32.845,32.9,35217.0
2018-07-24,32.955,33.025,32.915,32.99,27962.0
2018-07-25,33.045,33.07,32.85,32.86,38208.0
2018-07-26,32.865,32.905,32.715,32.85,61373.0
2018-07-27,32.865,33.19,32.865,33.19,29568.0
2018-07-30,33.02,33.17,32.99,33.13,32936.0
2018-07-31,33.1,33.275,33.1,33.275,35608.0
2018-08-01,33.21,33.21,33.035,33.075,32708.0
2018-08-02,33.23,33.23,33.015,33.05,23035.0
2018-08-03,33.145,33.17,32.86,32.86,30203.0
2018-08-06,32.985,33.175,32.915,33.07,37291.0
2018-08-07,33.05,33.105,32.94,32.97,42241.0
2018-08-08,33.01,33.195,33.01,33.09,34484.0
2018-08-09,33.09,33.375,33.05,33.315,39771.0
2018-08-10,33.285,33.365,33.255,33.275,39071.0
2018-08-13,33.2,33.2,33.055,33.145,20954.0
2018-08-14,33.235,33.55,33.235,33.47,43019.0
2018-08-15,33.48,33.71,33.475,33.695,34398.0
2018-08-16,33.72,33.975,33.56,33.925,54791.0
2018-08-17,33.93,34.13,33.925,34.095,62462.0
2018-08-20,34.23,34.255,34.045,34.045,58394.0
2018-08-21,34.13,34.13,33.675,33.715,31858.0
2018-08-22,33.64,33.805,33.61,33.755,66107.0
2018-08-23,34.125,34.125,33.625,33.665,33825.0
2018-08-24,33.685,33.815,33.485,33.485,37747.0
2018-08-27,33.51,33.6,33.405,33.6,30908.0
2018-08-28,33.755,34.07,33.665,33.78,36732.0
2018-08-29,33.655,34.13,33.645,34.12,71974.0
2018-08-30,34.13,34.35,34.13,34.22,56933.0
2018-08-31,34.155,34.155,33.945,34.025,20917.0
2018-09-03,34.04,34.04,33.78,33.78,22971.0
2018-09-04,33.81,33.81,33.61,33.675,61920.0
2018-09-05,33.61,33.655,33.345,33.45,49534.0
2018-09-06,33.885,33.885,33.275,33.285,72823.0
2018-09-07,33.505,33.505,33.105,33.31,46140.0
2018-09-10,33.27,33.375,33.16,33.325,33474.0
2018-09-11,33.375,33.615,33.375,33.585,34493.0
2018-09-12,33.56,33.625,33.4,33.55,37717.0
2018-09-13,33.335,33.61,33.275,33.275,51767.0
2018-09-14,33.345,33.46,33.345,33.4,30397.0
2018-09-17,33.445,33.7,33.35,33.685,35356.0
2018-09-18,33.56,33.71,33.53,33.535,39658.0
2018-09-19,33.645,33.82,33.605,33.805,47038.0
2018-09-20,33.735,33.735,33.44,33.475,31639.0
2018-09-21,33.5,33.675,33.475,33.51,27516.0
2018-09-24,33.51,33.615,33.42,33.56,41840.0
2018-09-25,33.56,33.595,33.445,33.525,35959.0
2018-09-26,33.445,33.65,33.445,33.49,38507.0
2018-09-27,33.465,33.575,33.42,33.465,37225.0
2018-09-28,33.52,33.905,33.495,33.865,24598.0
2018-10-01,34.67,34.67,33.58,33.67,65307.0
2018-10-02,34.27,34.285,33.37,33.505,58968.0
2018-10-03,33.53,33.63,33.465,33.565,26818.0
2018-10-04,33.76,33.94,33.75,33.83,23677.0
2018-10-05,33.815,34.14,33.785,33.945,40081.0
2018-10-08,33.745,33.745,33.46,33.465,50376.0
2018-10-09,33.345,33.425,33.2,33.245,37598.0
2018-10-10,33.265,33.36,33.11,33.3,27955.0
2018-10-11,32.63,32.845,32.32,32.445,153008.0
2018-10-12,32.2,32.475,32.11,32.32,104976.0
2018-10-15,32.325,32.325,31.73,32.125,71016.0
2018-10-16,32.055,32.3,32.055,32.165,40160.0
2018-10-17,32.32,32.545,32.31,32.405,50838.0
2018-10-18,32.51,32.71,32.385,32.57,28025.0
2018-10-19,32.54,32.695,32.34,32.62,20532.0
2018-10-22,32.67,32.68,32.49,32.565,28834.0
2018-10-23,32.6,32.61,32.2,32.2,78990.0
2018-10-24,32.235,32.32,32.14,32.17,23676.0
2018-10-25,31.85,31.875,31.345,31.435,83625.0
2018-10-26,31.52,31.555,30.995,31.555,69967.0
2018-10-29,31.385,31.635,31.365,31.6,47664.0
2018-10-30,31.53,32.085,31.445,32.085,58270.0
2018-10-31,32.085,32.17,31.875,31.875,35306.0
2018-11-01,32.12,32.165,31.825,32.085,40152.0
2018-11-02,31.86,31.965,31.74,31.75,32526.0
2018-11-05,31.805,32.09,31.805,31.985,24560.0
2018-11-06,32.0,32.305,31.985,32.255,24470.0
2018-11-07,32.31,32.395,32.17,32.32,80036.0
2018-11-08,32.405,32.495,32.365,32.435,51813.0
2018-11-09,32.555,32.79,32.425,32.465,53916.0
2018-11-12,32.445,32.695,32.425,32.665,45186.0
2018-11-13,32.46,32.53,32.275,32.355,65867.0
2018-11-14,32.385,32.66,31.805,31.84,32457.0
2018-11-15,31.85,31.95,31.445,31.485,43618.0
2018-11-16,31.74,31.805,31.64,31.69,31268.0
2018-11-19,31.63,31.63,31.33,31.365,29718.0
2018-11-20,31.305,31.405,31.145,31.39,45312.0
2018-11-21,31.385,31.385,31.055,31.38,51973.0
2018-11-22,31.33,31.435,31.215,31.405,38919.0
2018-11-23,31.405,31.68,31.355,31.635,37505.0
2018-11-26,31.555,31.62,31.4,31.48,33603.0
2018-11-27,31.56,31.815,31.43,31.815,37164.0
2018-11-28,31.76,31.865,31.665,31.82,15995.0
2018-11-29,31.93,32.14,31.87,31.95,38155.0
2018-11-30,31.73,31.95,31.405,31.42,43541.0
2018-12-03,31.73,31.95,31.605,31.755,48736.0
2018-12-04,31.76,31.76,31.535,31.56,25716.0
2018-12-05,31.185,31.445,30.935,31.445,84544.0
2018-12-06,31.425,31.435,31.23,31.435,23007.0
2018-12-07,31.425,31.715,31.425,31.6,43014.0
2018-12-10,31.36,31.36,30.88,30.945,118476.0
2018-12-11,30.945,31.425,30.79,30.92,60804.0
2018-12-12,30.945,31.295,30.89,31.22,60586.0
2018-12-13,31.26,31.365,31.115,31.21,21888.0
2018-12-14,31.13,31.145,30.845,30.955,86017.0
2018-12-17,30.78,31.09,30.7,31.09,27827.0
2018-12-18,30.82,30.89,30.62,30.815,102687.0
2018-12-19,30.6,30.745,30.56,30.65,55272.0
2018-12-20,30.515,30.86,30.38,30.38,56706.0
2018-12-21,30.365,30.51,29.775,29.81,173224.0
2018-12-24,29.695,30.15,29.66,30.055,28661.0
2018-12-27,30.55,30.665,30.43,30.61,90643.0
2018-12-28,30.555,31.055,30.555,31.055,59337.0
2018-12-31,31.21,31.435,31.145,31.145,55347.0
2019-01-02,31.655,31.66,30.645,30.76,32703.0
2019-01-03,30.63,31.185,30.63,31.06,29493.0
2019-01-04,31.045,31.07,30.825,31.07,12444.0
2019-01-07,31.245,31.585,31.245,31.345,112517.0
2019-01-08,31.395,31.72,31.285,31.675,24646.0
2019-01-09,31.655,31.805,31.585,31.795,42050.0
2019-01-10,31.93,31.935,31.645,31.75,21165.0
2019-01-11,31.83,31.945,31.78,31.785,12091.0
2019-01-14,31.865,31.945,31.705,31.77,64998.0
2019-01-15,31.835,31.935,31.74,31.93,20478.0
2019-01-16,31.935,32.045,31.935,32.0,25864.0
2019-01-17,32.17,32.29,32.06,32.18,20651.0
2019-01-18,32.24,32.375,32.205,32.275,23343.0
2019-01-21,32.46,32.685,32.365,32.47,68083.0
2019-01-22,32.385,32.385,32.09,32.165,19602.0
2019-01-23,31.955,32.175,31.955,31.97,22803.0
2019-01-24,32.3,32.3,32.05,32.24,31835.0
2019-01-25,32.275,32.515,32.275,32.51,35815.0
2019-01-29,32.38,32.51,32.26,32.395,23482.0
2019-01-30,32.505,32.53,32.32,32.385,39734.0
2019-01-31,32.565,32.83,32.27,32.27,48232.0
2019-02-01,32.27,32.45,32.015,32.3,47629.0
2019-02-04,32.1,32.425,32.09,32.36,28227.0
2019-02-05,32.705,33.345,32.705,33.13,66126.0
2019-02-06,33.25,33.32,33.035,33.165,40705.0
2019-02-07,33.225,33.64,33.225,33.62,81234.0
2019-02-08,33.515,33.575,33.39,33.445,26401.0
2019-02-11,33.46,33.545,33.28,33.435,22779.0
2019-02-12,33.405,33.555,33.335,33.475,37487.0
2019-02-13,33.475,33.675,33.435,33.47,29427.0
2019-02-14,33.43,33.65,33.38,33.465,23700.0
2019-02-15,33.41,33.575,33.35,33.545,22660.0
2019-02-18,33.73,33.81,33.585,33.685,36773.0
2019-02-19,33.79,33.965,33.765,33.915,41148.0
2019-02-20,33.915,34.085,33.71,33.78,34829.0
2019-02-21,34.045,34.305,33.89,34.2,43008.0
2019-02-22,34.13,34.45,34.13,34.355,52796.0
2019-02-25,34.36,34.48,34.295,34.38,36235.0
2019-02-26,34.33,34.375,34.085,34.16,36348.0
2019-02-27,34.24,34.42,34.21,34.38,25656.0
2019-02-28,34.49,34.55,34.325,34.55,37460.0
2019-03-01,34.52,34.67,34.51,34.54,35439.0
2019-03-04,34.685,34.815,34.66,34.675,29265.0
2019-03-05,34.51,34.685,34.48,34.685,25724.0
2019-03-06,34.885,34.885,34.615,34.775,38385.0
2019-03-07,34.99,35.155,34.99,35.07,36167.0
2019-03-08,35.045,35.045,34.75,34.75,42410.0
2019-03-11,34.69,34.69,34.57,34.63,19127.0
2019-03-12,34.82,34.875,34.625,34.625,29158.0
2019-03-13,34.57,34.57,34.365,34.485,25101.0
2019-03-14,34.69,34.69,34.475,34.52,18828.0
2019-03-15,34.67,34.7,34.53,34.625,27243.0
2019-03-18,34.61,34.735,34.545,34.615,30022.0
2019-03-19,34.765,34.765,34.595,34.695,29748.0
2019-03-20,34.655,34.75,34.48,34.51,81287.0
2019-03-21,34.335,34.57,34.335,34.5,24776.0
2019-03-22,34.715,34.83,34.63,34.665,22911.0
2019-03-25,34.36,34.45,34.27,34.325,52289.0
2019-03-26,34.3,34.385,34.255,34.355,87670.0
2019-03-27,34.455,34.455,34.145,34.33,31783.0
2019-03-28,34.385,34.645,34.295,34.645,42950.0
2019-03-29,34.685,34.83,34.645,34.7,101359.0
2019-04-01,35.01,35.13,34.995,35.025,34158.0
2019-04-02,35.22,35.375,35.03,35.17,78622.0
2019-04-03,35.295,35.42,35.27,35.41,45638.0
2019-04-04,35.39,35.39,35.06,35.06,50514.0
2019-04-05,35.045,35.045,34.83,34.875,26684.0
2019-04-08,34.975,34.985,34.865,34.925,68771.0
2019-04-09,34.96,35.005,34.815,34.92,30935.0
2019-04-10,34.95,35.015,34.82,34.94,42265.0
2019-04-11,34.87,34.94,34.745,34.875,20534.0
2019-04-12,35.0,35.21,35.0,35.2,39088.0
2019-04-15,35.23,35.29,35.17,35.205,23752.0
2019-04-16,35.2,35.38,35.17,35.325,42916.0
2019-04-17,35.25,35.445,35.23,35.35,30258.0
2019-04-18,35.505,35.565,35.35,35.35,21386.0
2019-04-23,35.39,35.81,35.35,35.76,38774.0
2019-04-24,35.95,36.175,35.93,36.09,64723.0
2019-04-26,36.11,36.145,35.965,36.045,27901.0
2019-04-29,36.035,36.035,35.815,35.84,48192.0
2019-04-30,35.9,35.9,35.66,35.73,31801.0
2019-05-01,35.875,36.05,35.85,36.01,35986.0
2019-05-02,35.82,35.845,35.62,35.675,25798.0
2019-05-03,35.775,35.855,35.625,35.775,57848.0
2019-05-06,35.7,35.7,35.345,35.535,24486.0
2019-05-07,35.83,35.88,35.6,35.655,104572.0
2019-05-08,35.4,35.545,35.35,35.455,33787.0
2019-05-09,35.48,35.715,35.455,35.64,29890.0
2019-05-10,35.625,35.87,35.625,35.81,41614.0
2019-05-13,35.8,35.8,35.655,35.76,29600.0
2019-05-14,35.53,35.57,35.335,35.505,49817.0
2019-05-15,35.66,35.77,35.535,35.705,27799.0
2019-05-16,35.81,35.915,35.715,35.9,39710.0
2019-05-17,36.165,36.32,36.08,36.08,52738.0
2019-05-20,36.515,37.05,36.515,36.94,62363.0
2019-05-21,36.99,37.19,36.86,37.185,40550.0
2019-05-22,37.175,37.315,37.105,37.3,34034.0
2019-05-23,37.245,37.245,37.05,37.135,23809.0
2019-05-24,36.94,36.94,36.8,36.915,26353.0
2019-05-27,36.94,37.065,36.835,36.835,27545.0
2019-05-28,36.88,37.08,36.88,37.03,31742.0
2019-05-29,37.085,37.085,36.64,36.79,23511.0
2019-05-30,36.8,36.8,36.575,36.605,69635.0
2019-05-31,36.615,36.745,36.475,36.68,45935.0
2019-06-03,36.6,36.6,36.235,36.275,47523.0
2019-06-04,36.26,36.44,36.245,36.4,44271.0
2019-06-05,36.57,36.81,36.57,36.605,91583.0
2019-06-06,36.79,36.875,36.75,36.78,45160.0
2019-06-07,36.935,37.045,36.905,37.025,55640.0
2019-06-11,37.015,37.67,37.015,37.565,55345.0
2019-06-12,37.695,37.885,37.57,37.57,63668.0
2019-06-13,37.57,37.625,37.42,37.445,49131.0
2019-06-14,37.445,37.54,37.31,37.54,43783.0
2019-06-17,37.365,37.525,37.33,37.355,46900.0
2019-06-18,37.36,37.56,37.33,37.53,39865.0
2019-06-19,37.83,38.055,37.83,38.005,63911.0
2019-06-20,38.055,38.335,38.055,38.29,62361.0
2019-06-21,38.335,38.46,38.11,38.12,80519.0
2019-06-24,38.155,38.18,37.92,38.18,68063.0
2019-06-25,38.125,38.24,38.005,38.09,56972.0
2019-06-26,38.075,38.125,37.945,37.98,60570.0
2019-06-27,37.985,38.21,37.865,38.21,74395.0
2019-06-28,38.14,38.185,37.96,37.97,40177.0
2019-07-01,38.63,38.63,38.22,38.325,53621.0
2019-07-02,38.33,38.43,38.07,38.165,58187.0
2019-07-03,38.135,38.465,38.015,38.465,59363.0
2019-07-04,38.53,38.61,38.475,38.61,49255.0
2019-07-05,38.605,38.72,38.49,38.685,33119.0
2019-07-08,38.46,38.475,38.19,38.215,146131.0
2019-07-09,38.22,38.255,38.07,38.095,78215.0
2019-07-10,38.31,38.475,38.2,38.2,88960.0
2019-07-11,38.24,38.455,38.24,38.43,65140.0
2019-07-12,38.37,38.465,38.22,38.32,47941.0
2019-07-15,38.14,38.195,37.985,38.05,63639.0
2019-07-16,38.05,38.12,37.855,37.855,69638.0
2019-07-17,37.85,38.15,37.835,38.115,41913.0
2019-07-18,38.04,38.115,37.745,37.805,49970.0
2019-07-19,37.86,38.23,37.86,38.16,61303.0
2019-07-22,38.16,38.32,38.065,38.195,58374.0
2019-07-23,38.275,38.405,38.23,38.31,75491.0
2019-07-24,38.465,38.735,38.465,38.61,75204.0
2019-07-25,38.74,38.81,38.585,38.7,41920.0
2019-07-26,38.685,38.81,38.665,38.72,64429.0
2019-07-29,38.81,38.945,38.685,38.85,72942.0
2019-07-30,39.025,39.155,38.995,39.005,35646.0
2019-07-31,38.945,38.98,38.81,38.81,59073.0
2019-08-01,38.81,38.87,38.555,38.87,39026.0
2019-08-02,38.87,38.87,38.25,38.33,47654.0
2019-08-05,38.28,38.305,37.63,37.67,94390.0
2019-08-06,37.44,37.44,35.535,36.95,105715.0
2019-08-07,37.21,37.21,36.76,37.005,159271.0
2019-08-08,37.0,37.19,36.53,37.19,53715.0
2019-08-09,37.365,37.475,37.215,37.295,70594.0
2019-08-12,37.31,37.34,37.135,37.165,47294.0
2019-08-13,37.185,37.39,37.185,37.265,49108.0
2019-08-14,37.49,37.645,37.19,37.295,79094.0
2019-08-15,36.825,36.825,36.325,36.325,155972.0
2019-08-16,36.37,36.435,36.235,36.325,76762.0
2019-08-19,36.515,36.715,36.515,36.67,55956.0
2019-08-20,36.825,36.945,36.73,36.92,71819.0
2019-08-21,36.795,36.82,36.575,36.82,63160.0
2019-08-22,36.825,36.84,36.69,36.72,54054.0
2019-08-23,36.63,36.85,36.56,36.825,36259.0
2019-08-26,36.43,36.43,36.08,36.21,92631.0
2019-08-27,36.455,36.59,36.29,36.505,60486.0
2019-08-28,36.515,36.835,36.47,36.835,34560.0
2019-08-29,36.85,36.86,36.61,36.67,51097.0
2019-08-30,37.025,37.41,37.025,37.29,35935.0
2019-09-02,37.315,37.355,37.135,37.26,37102.0
2019-09-03,37.2,37.34,37.125,37.15,93937.0
2019-09-04,36.885,37.215,36.82,36.995,44709.0
2019-09-05,37.38,37.705,37.38,37.64,59132.0
2019-09-06,37.675,37.86,37.675,37.8,52684.0
2019-09-09,37.88,37.945,37.775,37.815,98766.0
2019-09-10,37.94,38.05,37.775,37.805,53392.0
2019-09-11,37.875,38.15,37.875,38.065,30491.0
2019-09-12,38.335,38.435,38.245,38.27,45436.0
2019-09-13,38.375,38.56,38.375,38.56,89157.0
2019-09-16,38.065,38.56,38.065,38.45,52567.0
2019-09-17,38.335,38.515,38.3,38.515,72815.0
2019-09-18,38.525,38.565,38.385,38.465,54959.0
2019-09-19,38.53,38.85,38.53,38.76,119419.0
2019-09-20,38.845,38.98,38.77,38.845,54466.0
2019-09-23,38.925,38.995,38.85,38.87,126973.0
2019-09-24,38.88,38.905,38.79,38.825,53819.0
2019-09-25,38.745,38.745,38.44,38.62,65886.0
2019-09-26,38.64,38.655,38.325,38.35,117194.0
2019-09-27,38.465,38.645,38.46,38.61,203276.0
2019-09-30,38.715,38.91,38.6,38.76,70579.0
2019-10-01,39.44,39.475,38.695,39.1,100188.0
2019-10-02,38.97,38.97,38.355,38.485,111071.0
2019-10-03,38.34,38.34,37.33,37.565,198824.0
2019-10-04,37.705,37.705,37.26,37.46,132080.0
2019-10-07,37.705,37.705,37.5,37.615,39051.0
2019-10-08,37.875,37.915,37.77,37.9,58895.0
2019-10-09,37.64,37.64,37.425,37.515,76393.0
2019-10-10,37.56,37.665,37.415,37.47,146041.0
2019-10-11,37.89,37.99,37.8,37.96,92648.0
2019-10-14,38.165,38.32,38.135,38.15,40850.0
2019-10-15,38.055,38.135,37.965,38.13,27574.0
2019-10-16,38.345,38.56,38.345,38.555,84402.0
2019-10-17,38.59,38.59,38.27,38.27,38924.0
2019-10-18,38.1,38.165,37.96,37.96,38954.0
2019-10-21,37.92,38.53,37.855,38.53,60251.0
2019-10-22,38.365,38.365,38.11,38.325,31941.0
2019-10-23,38.56,38.56,38.115,38.225,25889.0
2019-10-24,38.56,38.585,38.48,38.48,54318.0
2019-10-25,38.63,38.745,38.61,38.71,44463.0
2019-10-28,38.72,38.845,38.7,38.705,49229.0
2019-10-29,38.825,38.84,38.675,38.675,45810.0
2019-10-30,38.655,38.655,38.355,38.37,81780.0
2019-10-31,38.495,38.535,38.005,38.09,107368.0
2019-11-01,38.02,38.14,37.875,38.09,59595.0
2019-11-04,38.09,38.255,37.99,38.15,73741.0
2019-11-05,38.22,38.375,38.165,38.305,48212.0
2019-11-06,38.425,38.44,38.16,38.18,76940.0
2019-11-07,38.46,38.58,38.21,38.58,51842.0
2019-11-08,38.655,38.78,38.485,38.55,41644.0
2019-11-11,38.655,38.845,38.655,38.845,47095.0
2019-11-12,38.845,38.87,38.575,38.78,59851.0
2019-11-13,38.78,38.78,38.35,38.395,36309.0
2019-11-14,38.33,38.555,38.28,38.515,34834.0
2019-11-15,38.53,38.895,38.53,38.875,73850.0
2019-11-18,38.91,38.91,38.675,38.675,34558.0
2019-11-19,38.795,38.97,38.66,38.97,75073.0
2019-11-20,38.75,38.75,38.355,38.435,136313.0
2019-11-21,38.44,38.97,37.895,38.97,120201.0
2019-11-22,38.21,38.355,38.185,38.225,160487.0
2019-11-25,38.555,38.555,38.355,38.415,46734.0
2019-11-26,38.49,38.71,38.49,38.67,79774.0
2019-11-27,38.67,39.01,38.59,38.98,72373.0
2019-11-28,39.145,39.17,39.06,39.075,84740.0
2019-11-29,39.135,39.225,38.945,38.995,46867.0
2019-12-02,39.16,39.175,38.86,39.105,48970.0
2019-12-03,38.655,38.66,38.125,38.18,159816.0
2019-12-04,38.015,38.015,37.415,37.475,187985.0
2019-12-05,37.76,38.01,37.76,37.995,80177.0
2019-12-06,38.03,38.065,37.945,37.965,71211.0
2019-12-09,38.23,38.34,38.135,38.295,68178.0
2019-12-10,38.35,38.355,38.135,38.225,50171.0
2019-12-11,38.275,38.53,38.255,38.53,45905.0
2019-12-12,38.52,38.52,38.245,38.305,59276.0
2019-12-13,38.495,38.68,38.495,38.625,56865.0
2019-12-16,38.7,39.29,38.7,39.29,53493.0
2019-12-17,39.275,39.3,39.12,39.15,89768.0
2019-12-18,39.18,39.24,39.035,39.11,60953.0
2019-12-19,39.12,39.31,39.065,39.065,69170.0
2019-12-20,39.075,39.135,38.94,39.005,88935.0
2019-12-23,39.065,39.065,38.8,38.845,39187.0
2019-12-24,38.825,38.835,38.7,38.725,24410.0
2019-12-27,38.885,38.985,38.835,38.985,40490.0
2019-12-30,39.29,39.29,38.655,38.93,60628.0
2019-12-31,38.745,38.75,38.27,38.295,65184.0
2020-01-02,38.79,38.79,38.275,38.5,63667.0
2020-01-03,39.105,39.105,38.68,38.735,49348.0
2020-01-06,38.56,38.665,38.305,38.66,88818.0
2020-01-07,38.84,39.24,38.84,39.175,82694.0
2020-01-08,39.18,39.18,38.69,39.0,106492.0
2020-01-09,39.27,39.51,39.265,39.355,73640.0
2020-01-10,39.335,39.695,39.335,39.655,91366.0
2020-01-13,39.4,39.515,39.365,39.475,70380.0
2020-01-14,39.65,39.855,39.65,39.835,81661.0
2020-01-15,39.83,39.985,39.83,39.905,65183.0
2020-01-16,40.015,40.51,40.015,40.16,103562.0
2020-01-17,40.21,40.46,40.21,40.35,159963.0
2020-01-20,40.415,40.52,40.4,40.465,74836.0
2020-01-21,40.43,40.43,40.205,40.295,97598.0
2020-01-22,40.305,40.745,40.305,40.685,138660.0
2020-01-23,40.775,40.775,40.355,40.44,104186.0
2020-01-24,40.49,40.625,40.415,40.415,82324.0
2020-01-28,39.88,39.88,39.5,39.735,118724.0
2020-01-29,40.05,40.105,39.95,40.035,65385.0
2020-01-30,40.14,40.14,39.835,39.9,58024.0
2020-01-31,39.995,40.15,39.88,39.895,113806.0
2020-02-03,39.69,39.69,39.115,39.32,245947.0
2020-02-04,39.375,39.51,39.245,39.465,70955.0
2020-02-05,39.74,39.81,39.545,39.645,96544.0
2020-02-06,39.9,40.095,39.855,40.095,62299.0
2020-02-07,40.055,40.07,39.72,39.8,60632.0
2020-02-10,39.81,40.1,39.58,39.705,98284.0
2020-02-11,39.85,40.14,39.845,40.14,46759.0
2020-02-12,40.12,40.195,40.08,40.14,75939.0
2020-02-13,40.205,40.57,40.17,40.19,62026.0
2020-02-14,40.265,40.58,40.265,40.525,56389.0
2020-02-17,40.49,40.525,40.25,40.345,39184.0
2020-02-18,40.525,40.525,40.31,40.39,67938.0
2020-02-19,40.475,40.5,40.325,40.475,73757.0
2020-02-20,40.555,40.815,40.53,40.665,58607.0
2020-02-21,40.53,40.655,40.525,40.575,85333.0
2020-02-24,40.365,40.365,39.605,39.75,128880.0
2020-02-25,39.365,39.365,38.75,38.985,233187.0
2020-02-26,38.595,38.805,38.155,38.32,213058.0
2020-02-27,38.465,38.465,37.635,37.825,220363.0
2020-02-28,37.31,37.31,36.49,36.695,168518.0
2020-03-02,36.12,36.455,35.57,36.4,198889.0
2020-03-03,36.94,37.13,36.55,36.67,188216.0
2020-03-04,36.665,36.665,35.86,35.92,113648.0
2020-03-05,36.605,36.75,36.175,36.195,141777.0
2020-03-06,36.15,36.15,35.185,35.185,126901.0
2020-03-09,35.38,36.085,32.58,32.71,336913.0
2020-03-10,32.58,33.45,31.205,33.45,603602.0
2020-03-11,34.38,34.38,32.335,32.38,425217.0
2020-03-12,32.38,32.38,29.815,30.25,265143.0
2020-03-13,28.945,30.715,27.22,30.35,323095.0
2020-03-16,30.445,30.445,28.68,28.99,174400.0
2020-03-17,28.945,30.23,27.845,30.205,333816.0
2020-03-18,30.23,30.23,27.885,28.59,182096.0
2020-03-19,28.71,29.555,27.34,27.415,106236.0
2020-03-20,28.945,29.04,27.58,27.795,181339.0
2020-03-23,27.33,27.33,25.21,26.225,251069.0
2020-03-24,25.87,26.945,25.87,26.945,149283.0
2020-03-25,28.245,29.075,27.66,28.43,93096.0
2020-03-26,28.945,29.62,28.625,29.27,118737.0
2020-03-27,30.52,30.54,27.885,28.305,126180.0
2020-03-30,28.15,29.035,27.365,28.945,115732.0
2020-03-31,30.115,30.795,28.595,28.7,195430.0
2020-04-01,30.205,30.27,29.54,29.94,67209.0
2020-04-02,29.345,29.73,28.965,29.605,68080.0
2020-04-03,30.205,30.205,28.725,28.805,83813.0
2020-04-06,29.355,30.25,29.22,30.075,101602.0
2020-04-07,30.84,31.04,29.64,30.02,251187.0
2020-04-08,29.625,30.145,29.02,29.585,70025.0
2020-04-09,30.25,30.33,29.67,30.33,88570.0
2020-04-14,31.125,31.125,30.21,31.01,91726.0
2020-04-15,31.19,31.215,30.6,30.795,93229.0
2020-04-16,30.395,30.445,29.975,30.335,71330.0
2020-04-17,30.63,31.295,30.63,30.99,91540.0
2020-04-20,31.025,31.255,30.285,30.29,67292.0
2020-04-21,30.02,30.13,29.45,29.645,118683.0
2020-04-22,29.22,29.6,28.755,29.455,94004.0
2020-04-23,29.865,29.865,29.25,29.325,79040.0
2020-04-24,29.55,29.685,29.445,29.625,44956.0
2020-04-27,29.875,29.875,29.155,29.815,74414.0
2020-04-28,29.875,30.19,29.515,29.825,49885.0
2020-04-29,29.9,30.285,29.9,30.25,61780.0
2020-04-30,30.73,31.42,30.73,31.355,76565.0
2020-05-01,31.19,31.19,29.9,29.94,95724.0
2020-05-04,29.615,30.04,29.08,29.94,146419.0
2020-05-05,30.1,30.445,30.1,30.43,84308.0
2020-05-06,30.525,30.525,30.02,30.225,56457.0
2020-05-07,30.015,30.205,29.92,29.93,38521.0
2020-05-08,30.21,30.43,30.21,30.355,66535.0
2020-05-11,30.54,30.9,30.54,30.76,74876.0
2020-05-12,30.76,30.76,30.105,30.2,78744.0
2020-05-13,30.14,30.275,29.685,30.245,87414.0
2020-05-14,29.995,30.14,29.845,29.895,50467.0
2020-05-15,30.035,30.36,29.99,30.21,72059.0
2020-05-18,30.475,30.715,30.455,30.455,73647.0
2020-05-19,31.065,31.505,31.065,31.325,86025.0
2020-05-20,30.96,31.45,30.875,31.315,54271.0
2020-05-21,31.65,31.85,30.99,30.99,55521.0
2020-05-22,31.195,31.34,30.895,30.96,81391.0
2020-05-25,31.15,31.49,31.15,31.45,80201.0
2020-05-26,31.595,32.54,31.585,32.54,112905.0
2020-05-27,32.54,33.14,32.285,32.835,139707.0
2020-05-28,33.455,33.935,33.325,33.52,99304.0
2020-05-29,33.485,34.47,32.835,32.975,62441.0
2020-06-01,32.83,33.205,32.38,33.1,127875.0
2020-06-02,33.225,33.5,33.095,33.44,48565.0
2020-06-03,33.685,34.23,33.685,34.145,81904.0
2020-06-04,34.53,34.905,34.165,34.36,112540.0
2020-06-05,34.405,34.8,34.405,34.8,43880.0
2020-06-09,35.16,36.145,35.16,36.015,130684.0
2020-06-10,35.63,36.095,35.465,36.03,69052.0
2020-06-11,36.02,36.02,34.48,34.54,150833.0
2020-06-12,33.44,34.005,33.155,33.965,146144.0
2020-06-15,34.045,34.045,33.155,33.185,148408.0
2020-06-16,33.495,34.53,33.495,34.435,85859.0
2020-06-17,34.715,34.715,34.145,34.365,54994.0
2020-06-18,34.435,34.455,33.815,34.145,42016.0
2020-06-19,34.9,34.9,33.985,34.12,46473.0
2020-06-22,33.82,34.315,33.62,34.195,47424.0
2020-06-23,34.505,34.565,33.815,34.06,62134.0
2020-06-24,34.215,34.42,34.08,34.19,53236.0
2020-06-25,33.62,33.835,33.39,33.415,188681.0
2020-06-26,33.42,34.025,33.42,33.945,42366.0
2020-06-29,33.16,33.555,33.16,33.42,60997.0
2020-06-30,33.545,34.21,33.545,34.015,70185.0
2020-07-01,34.42,34.42,33.925,34.075,35528.0
2020-07-02,34.36,34.73,34.115,34.61,44997.0
2020-07-03,34.93,35.045,34.61,34.8,25861.0
2020-07-06,34.715,34.98,34.63,34.76,39530.0
2020-07-07,34.98,35.065,34.57,34.655,70417.0
2020-07-08,34.38,34.65,34.075,34.075,37792.0
2020-07-09,34.375,34.57,34.345,34.41,77786.0
2020-07-10,34.265,34.375,34.03,34.07,43811.0
2020-07-13,34.465,34.78,34.46,34.645,125395.0
2020-07-14,34.645,34.645,34.41,34.48,33518.0
2020-07-15,34.86,35.085,34.76,35.04,56597.0
2020-07-16,35.31,35.345,34.83,34.92,41459.0
2020-07-17,35.045,35.185,34.91,34.985,33807.0
2020-07-20,35.055,35.055,34.8,34.84,45494.0
2020-07-21,34.955,35.58,34.915,35.52,77648.0
2020-07-22,35.55,35.55,35.02,35.025,56684.0
2020-07-23,35.005,35.22,34.915,35.22,38952.0
2020-07-24,35.2,35.2,34.82,34.835,37366.0
2020-07-27,34.89,34.955,34.79,34.955,48185.0
2020-07-28,34.96,35.365,34.91,34.955,38958.0
2020-07-29,34.975,35.185,34.875,34.945,20842.0
2020-07-30,35.2,35.31,35.1,35.13,36502.0
2020-07-31,35.005,35.005,34.235,34.315,49055.0
2020-08-03,34.36,34.36,33.875,34.16,48465.0
2020-08-04,34.655,35.005,34.655,34.81,59467.0
2020-08-05,34.675,34.675,34.26,34.545,28549.0
2020-08-06,34.79,35.0,34.695,34.86,27871.0
2020-08-07,34.915,34.915,34.615,34.73,38322.0
2020-08-10,34.8,35.45,34.8,35.425,44595.0
2020-08-11,35.355,35.925,35.355,35.59,58925.0
2020-08-12,35.68,35.96,35.55,35.715,50726.0
2020-08-13,35.885,35.96,35.12,35.23,47357.0
2020-08-14,35.24,35.5,35.24,35.415,28307.0
2020-08-17,35.185,35.2,35.005,35.02,46928.0
2020-08-18,35.02,35.5,34.79,34.96,51915.0
2020-08-19,34.96,35.495,34.96,35.185,60214.0
2020-08-20,35.085,35.085,34.87,34.965,54385.0
2020-08-21,35.22,35.35,34.965,34.965,28869.0
2020-08-24,34.955,35.265,34.92,35.1,30396.0
2020-08-25,35.355,35.61,35.305,35.405,50965.0
2020-08-26,35.65,35.65,34.92,35.13,27892.0
2020-08-27,35.24,35.35,35.04,35.145,29565.0
2020-08-28,35.02,35.165,34.87,34.9,29245.0
2020-08-31,34.955,34.975,34.73,34.75,35439.0
2020-09-01,34.69,34.69,33.895,34.265,78705.0
2020-09-02,34.675,34.915,34.49,34.78,63243.0
2020-09-03,35.035,35.335,35.035,35.145,32898.0
2020-09-04,34.39,34.485,34.17,34.2,59020.0
2020-09-07,34.13,34.525,33.965,34.365,43115.0
2020-09-08,34.615,34.82,34.52,34.695,36315.0
2020-09-09,34.235,34.235,33.895,34.02,46653.0
2020-09-10,34.38,34.545,33.93,34.09,39389.0
2020-09-11,33.875,33.945,33.745,33.875,67232.0
2020-09-14,33.73,34.155,33.73,34.095,34447.0
2020-09-15,34.285,34.285,33.825,33.825,26880.0
2020-09-16,34.095,34.19,34.0,34.095,37223.0
2020-09-17,34.09,34.09,33.73,33.73,55030.0
2020-09-18,33.835,34.07,33.665,33.705,28669.0
2020-09-21,33.75,33.75,33.245,33.315,46627.0
2020-09-22,33.095,33.125,32.89,32.98,49873.0
2020-09-23,33.205,33.73,33.205,33.7,42463.0
2020-09-24,33.725,33.725,33.135,33.625,23402.0
2020-09-25,33.825,34.385,33.825,34.175,47791.0
2020-09-28,34.36,34.405,34.06,34.155,44040.0
2020-09-29,34.335,34.335,33.93,33.975,28588.0
2020-09-30,33.905,33.905,33.355,33.355,54573.0
2020-10-01,33.89,33.975,33.585,33.8,32331.0
2020-10-02,33.985,34.25,33.105,33.175,94587.0
2020-10-05,33.585,34.16,33.585,34.1,23830.0
2020-10-06,34.25,34.335,33.965,34.29,37502.0
2020-10-07,34.27,34.73,34.08,34.68,34438.0
2020-10-08,34.785,35.12,34.785,34.98,71726.0
2020-10-09,35.115,35.15,34.845,35.1,59010.0
2020-10-12,35.1,35.15,34.885,35.095,57637.0
2020-10-13,35.255,35.685,35.255,35.62,53656.0
2020-10-14,35.525,35.525,35.24,35.31,94404.0
2020-10-15,35.59,35.8,35.415,35.62,41236.0
2020-10-16,35.425,35.63,35.315,35.435,44883.0
2020-10-19,35.56,35.785,35.545,35.72,39541.0
2020-10-20,35.61,35.725,35.31,35.31,48000.0
2020-10-21,35.355,35.515,35.315,35.45,43725.0
2020-10-22,35.59,35.59,34.96,35.27,55826.0
2020-10-23,35.255,35.585,35.24,35.37,21818.0
2020-10-26,35.515,35.515,35.295,35.295,45703.0
2020-10-27,35.19,35.19,34.64,34.805,62646.0
2020-10-28,34.76,34.76,34.45,34.61,43075.0
2020-10-29,34.25,34.3,34.02,34.18,61098.0
2020-10-30,34.195,34.395,34.125,34.175,53438.0
2020-11-02,34.37,34.37,33.965,34.29,36078.0
2020-11-03,34.495,35.025,34.435,34.885,28023.0
2020-11-04,34.92,34.92,34.295,34.605,45768.0
2020-11-05,34.885,34.995,34.36,34.9,45229.0
2020-11-06,35.12,35.29,35.005,35.16,48995.0
2020-11-09,35.415,35.925,35.415,35.925,72400.0
2020-11-10,36.265,36.955,36.265,36.525,123950.0
2020-11-11,36.935,37.33,36.93,37.295,87938.0
2020-11-12,37.465,37.6,36.97,36.975,86273.0
2020-11-13,36.935,37.06,36.735,36.875,54513.0
2020-11-16,37.365,37.365,37.325,37.335,444.0
2020-11-17,37.605,37.725,37.425,37.605,71272.0
2020-11-18,37.695,37.935,37.64,37.87,42828.0
2020-11-19,37.935,38.07,37.85,38.05,34771.0
2020-11-20,38.145,38.255,38.015,38.21,62782.0
2020-11-23,38.21,38.555,38.21,38.365,59781.0
2020-11-24,38.56,39.175,38.51,39.11,48925.0
2020-11-25,39.535,39.71,39.475,39.66,94520.0
2020-11-26,39.62,39.62,39.25,39.29,42584.0
2020-11-27,39.42,39.42,38.94,39.035,44477.0
2020-11-30,39.285,39.3,38.585,38.66,76760.0
2020-12-01,38.565,38.995,38.25,38.81,64137.0
2020-12-02,38.95,39.055,38.68,38.95,53326.0
2020-12-03,39.19,39.405,39.13,39.405,67362.0
2020-12-04,39.4,39.66,39.38,39.615,45785.0
2020-12-07,39.8,40.085,39.715,39.855,48270.0
2020-12-08,39.87,39.9,39.645,39.82,47084.0
2020-12-09,39.935,40.18,39.935,40.16,52135.0
2020-12-10,40.145,40.2,39.91,39.99,88556.0
2020-12-11,40.025,40.05,39.815,39.945,40352.0
2020-12-14,39.955,40.285,39.925,40.285,34167.0
2020-12-15,40.16,40.16,39.655,40.015,50780.0
2020-12-16,39.955,40.305,39.955,40.075,76274.0
2020-12-17,40.29,40.56,40.26,40.535,46971.0
2020-12-18,40.525,40.525,40.095,40.19,54249.0
2020-12-21,40.125,40.21,39.935,40.21,66441.0
2020-12-22,40.205,40.205,39.515,39.525,57792.0
2020-12-23,39.8,39.915,39.69,39.73,57434.0
2020-12-24,40.15,40.265,39.99,40.005,28688.0
2020-12-29,40.165,40.28,40.025,40.2,53566.0
2020-12-30,40.145,40.145,39.815,40.115,34199.0
2020-12-31,39.76,40.075,39.62,39.62,36457.0
2021-01-04,40.145,40.145,39.605,40.08,43008.0
2021-01-05,40.385,40.385,39.845,40.075,30334.0
2021-01-06,40.235,40.235,39.66,39.8,33990.0
2021-01-07,40.25,41.035,40.25,40.985,153539.0
2021-01-08,41.055,41.155,40.87,41.04,30306.0
2021-01-11,41.015,41.23,40.865,40.925,47519.0
2021-01-12,40.975,41.225,40.87,41.005,44552.0
2021-01-13,40.945,41.135,40.68,41.09,44030.0
2021-01-14,41.215,41.215,40.825,41.08,30484.0
2021-01-15,41.215,41.39,41.215,41.23,45265.0
2021-01-18,41.12,41.23,40.635,40.72,43153.0
2021-01-19,40.93,41.265,40.93,41.255,69361.0
2021-01-20,41.265,41.46,41.265,41.38,59079.0
2021-01-21,41.4,41.71,41.4,41.64,38773.0
2021-01-22,41.705,41.705,41.35,41.4,38975.0
2021-01-25,41.405,41.695,41.405,41.595,50922.0
2021-01-27,41.84,41.84,41.11,41.25,50302.0
2021-01-28,41.055,41.055,40.17,40.505,87101.0
2021-01-29,40.91,41.0,39.885,40.105,65372.0
2021-02-01,40.045,40.44,39.41,40.295,64766.0
2021-02-02,40.595,41.18,40.595,41.095,39453.0
2021-02-03,41.265,41.455,41.14,41.325,41042.0
2021-02-04,41.265,41.33,40.965,41.08,38042.0
2021-02-05,41.295,41.6,41.295,41.5,52200.0
2021-02-08,41.505,41.985,41.505,41.935,44131.0
2021-02-09,41.885,41.96,41.535,41.65,27643.0
2021-02-10,41.675,41.88,41.55,41.685,50636.0
2021-02-11,41.6,41.865,41.475,41.745,47275.0
2021-02-12,41.59,41.705,41.39,41.39,53737.0
2021-02-15,41.71,41.975,41.685,41.935,54550.0
2021-02-16,42.075,42.305,42.05,42.195,151883.0
2021-02-17,42.3,42.61,42.24,42.415,78564.0
2021-02-18,42.48,42.57,42.265,42.38,238257.0
2021-02-19,42.355,42.425,41.595,41.865,50376.0
2021-02-22,42.11,42.19,41.9,41.94,43610.0
2021-02-23,41.94,42.385,41.845,42.355,36155.0
2021-02-24,42.38,42.38,41.965,42.05,45108.0
2021-02-25,42.395,42.7,42.38,42.61,67856.0
2021-02-26,42.1,42.21,41.6,41.6,48891.0
2021-03-01,41.805,42.305,41.685,42.24,71795.0
2021-03-02,42.51,42.78,42.185,42.185,52224.0
2021-03-03,42.285,42.72,42.215,42.72,38463.0
2021-03-04,42.75,42.785,42.305,42.575,55409.0
2021-03-05,42.375,42.605,42.175,42.345,40889.0
2021-03-08,42.48,43.295,42.48,42.785,69416.0
2021-03-09,43.295,43.43,42.955,43.05,61101.0
2021-03-10,43.09,43.45,42.435,42.5,54938.0
2021-03-11,42.615,42.625,41.87,42.175,65141.0
2021-03-12,42.425,42.75,42.425,42.56,146086.0
2021-03-15,42.615,42.65,42.19,42.535,46153.0
2021-03-16,42.61,42.805,42.375,42.625,46223.0
2021-03-17,42.61,42.61,42.245,42.495,56530.0
2021-03-18,42.145,42.59,41.94,42.155,46761.0
2021-03-19,42.035,42.17,41.79,41.98,65173.0
2021-03-22,42.01,42.11,41.75,41.955,53020.0
2021-03-23,41.965,42.185,41.915,42.01,43070.0
2021-03-24,42.01,42.28,41.975,42.175,70346.0
2021-03-25,42.28,42.375,42.125,42.125,52168.0
2021-03-26,42.305,42.61,42.305,42.56,37791.0
2021-03-29,42.785,42.855,42.385,42.585,93972.0
2021-03-30,42.625,42.915,42.17,42.29,96512.0
2021-03-31,42.615,42.98,42.55,42.59,79505.0
2021-04-01,43.03,43.03,42.63,42.885,73960.0
2021-04-06,43.21,43.4,43.08,43.135,69844.0
2021-04-07,43.265,43.42,42.92,43.255,70301.0
2021-04-08,43.635,43.885,43.465,43.775,107214.0
2021-04-09,43.865,43.865,43.47,43.73,57274.0
2021-04-12,43.765,43.8,43.535,43.655,35151.0
2021-04-13,43.745,43.76,43.455,43.505,41321.0
2021-04-14,43.56,43.755,43.43,43.745,50279.0
2021-04-15,43.8,44.165,43.675,44.125,47651.0
2021-04-16,44.25,44.3,43.82,44.01,40614.0
2021-04-19,44.015,44.245,44.015,44.145,62545.0
2021-04-20,44.01,44.14,43.855,43.9,48191.0
2021-04-21,43.67,43.765,43.145,43.76,98964.0
2021-04-22,43.94,43.985,43.635,43.93,43184.0
2021-04-23,43.93,44.045,43.87,44.045,65121.0
2021-04-26,44.11,44.275,44.09,44.13,29609.0
2021-04-27,44.165,44.25,43.92,44.165,54237.0
2021-04-28,44.18,44.525,44.145,44.36,42624.0
2021-04-29,44.455,44.565,44.365,44.475,46510.0
2021-04-30,44.435,44.435,44.11,44.155,40637.0
2021-05-03,44.3,44.53,44.25,44.345,46856.0
2021-05-04,44.42,44.63,44.345,44.575,53578.0
2021-05-05,44.525,45.04,44.525,44.835,61492.0
2021-05-06,44.865,45.145,44.595,44.76,65754.0
2021-05-07,44.8,45.055,44.73,44.875,41897.0
2021-05-10,45.015,45.695,45.015,45.695,72540.0
2021-05-11,45.67,45.675,45.2,45.295,74107.0
2021-05-12,45.145,45.24,44.755,45.015,66024.0
2021-05-13,44.855,45.09,44.65,44.655,58648.0
2021-05-14,44.995,45.2,44.87,44.895,36450.0
2021-05-17,44.98,45.11,44.82,44.885,68116.0
2021-05-18,45.11,45.385,45.095,45.235,52054.0
2021-05-19,44.975,45.205,44.125,44.23,105621.0
2021-05-20,44.345,44.74,44.145,44.64,55259.0
2021-05-21,44.74,44.96,44.4,44.54,105232.0
2021-05-24,44.58,44.71,44.375,44.49,56056.0
2021-05-25,44.5,44.925,44.5,44.925,49525.0
2021-05-26,44.905,45.03,44.74,44.83,48701.0
2021-05-27,45.11,45.11,44.765,44.8,68919.0
2021-05-28,45.065,45.525,45.065,45.46,46611.0
2021-05-31,45.49,45.66,45.285,45.34,63011.0
2021-06-01,45.29,45.325,45.07,45.265,40374.0
2021-06-02,45.45,45.785,45.44,45.745,36298.0
2021-06-03,45.8,46.145,45.8,45.995,70302.0
2021-06-04,46.0,46.29,45.91,46.24,154616.0
2021-06-07,46.525,46.525,45.98,46.055,59857.0
2021-06-08,46.18,46.18,45.805,46.02,66940.0
2021-06-09,46.04,46.275,45.86,45.925,52194.0
2021-06-10,46.095,46.105,45.73,46.085,52036.0
2021-06-11,46.085,46.17,45.695,45.95,43955.0
2021-06-15,46.315,46.58,46.23,46.455,37722.0
2021-06-16,46.525,46.66,46.37,46.475,142977.0
2021-06-17,46.525,46.62,46.195,46.435,71554.0
2021-06-18,46.67,46.67,46.2,46.285,62136.0
2021-06-21,46.18,46.18,45.11,45.205,141545.0
2021-06-22,45.695,46.105,45.695,46.0,45612.0
2021-06-23,46.18,46.18,45.64,45.67,54442.0
2021-06-24,45.975,45.975,45.435,45.475,46969.0
2021-06-25,46.14,46.14,45.71,45.85,63340.0
2021-06-28,45.87,46.085,45.695,45.915,69575.0
2021-06-29,46.18,46.18,45.56,45.925,69866.0
2021-06-30,46.18,46.49,46.165,46.235,45322.0
2021-07-01,46.505,46.505,45.81,46.065,60958.0
2021-07-02,46.495,46.495,46.085,46.24,44289.0
2021-07-05,46.365,46.42,46.21,46.265,56242.0
2021-07-06,46.505,46.545,46.015,46.05,55248.0
2021-07-07,46.08,46.275,45.815,46.175,64348.0
2021-07-08,46.37,46.635,46.225,46.335,60195.0
2021-07-09,46.225,46.255,45.67,45.885,157088.0
2021-07-12,46.495,46.58,46.165,46.405,50149.0
2021-07-13,46.495,46.725,46.445,46.475,48512.0
2021-07-14,46.64,46.71,46.435,46.62,51665.0
2021-07-15,46.685,46.775,46.535,46.56,76069.0
2021-07-16,46.595,46.685,46.505,46.635,83555.0
2021-07-19,46.49,46.49,45.945,46.275,95576.0
2021-07-20,45.945,46.15,45.575,45.995,72096.0
2021-07-21,46.025,46.56,46.025,46.29,67849.0
2021-07-22,46.55,46.835,46.55,46.765,76760.0
2021-07-23,46.755,46.81,46.51,46.73,30686.0
2021-07-26,46.855,47.05,46.855,46.92,52097.0
2021-07-27,46.945,47.46,46.945,47.3,50327.0
2021-07-28,47.155,47.21,46.795,46.9,48065.0
2021-07-29,46.995,47.205,46.99,47.035,47739.0
2021-07-30,47.125,47.275,46.85,46.85,45214.0
2021-08-02,47.195,47.475,46.89,47.32,110171.0
2021-08-03,47.455,47.455,46.97,47.03,64926.0
2021-08-04,47.16,47.475,47.16,47.405,45436.0
2021-08-05,47.425,47.445,47.265,47.3,57315.0
2021-08-06,47.385,47.385,47.08,47.225,79883.0
2021-08-09,47.35,47.58,47.35,47.39,71993.0
2021-08-10,47.545,47.58,47.245,47.4,73338.0
2021-08-11,47.545,47.98,47.545,47.655,87065.0
2021-08-12,48.24,48.24,47.8,47.855,66272.0
2021-08-13,48.24,48.24,47.96,48.115,38578.0
2021-08-16,48.23,48.23,47.78,47.82,79049.0
2021-08-17,47.89,47.935,47.195,47.295,81457.0
2021-08-18,47.195,47.315,46.85,47.05,93737.0
2021-08-19,46.85,46.99,46.365,46.455,93161.0
2021-08-20,46.455,46.8,46.4,46.445,53924.0
2021-08-23,46.815,46.815,46.29,46.3,65128.0
2021-08-24,46.365,46.56,46.35,46.365,56230.0
2021-08-25,46.695,46.8,46.4,46.53,54677.0
2021-08-26,46.615,46.615,46.3,46.365,53517.0
2021-08-27,46.505,46.505,46.155,46.295,64998.0
2021-08-30,46.405,46.705,46.255,46.4,83675.0
2021-08-31,46.505,46.605,46.265,46.355,80807.0
2021-09-01,46.3,46.37,45.905,46.31,106413.0
2021-09-02,46.445,46.445,45.945,46.21,39233.0
2021-09-03,46.38,46.615,46.345,46.495,45182.0
2021-09-06,46.505,46.505,46.085,46.46,75705.0
2021-09-07,46.53,46.585,46.225,46.415,55228.0
2021-09-08,46.415,46.635,46.155,46.445,54037.0
2021-09-09,46.225,46.345,45.47,45.585,114168.0
2021-09-10,45.755,46.025,45.705,45.855,57836.0
2021-09-13,45.855,46.045,45.725,45.845,78285.0
2021-09-14,46.12,46.185,45.78,46.185,51819.0
2021-09-15,46.1,46.1,45.565,45.705,67516.0
2021-09-16,45.87,46.265,45.74,45.955,64041.0
2021-09-17,45.945,45.945,45.22,45.295,103530.0
2021-09-20,45.185,45.185,44.335,44.405,118485.0
2021-09-21,44.325,44.49,44.1,44.485,171557.0
2021-09-22,44.49,44.825,44.185,44.665,134321.0
2021-09-23,44.77,45.185,44.77,45.085,75457.0
2021-09-24,45.365,45.365,44.86,44.925,43905.0
2021-09-27,44.975,45.545,44.975,45.46,62249.0
2021-09-28,45.415,45.425,44.915,44.95,83519.0
2021-09-29,44.845,44.845,44.135,44.56,114106.0
2021-09-30,44.655,45.375,44.655,45.33,102918.0
2021-10-01,45.495,45.495,44.76,44.84,147106.0
2021-10-04,45.58,45.725,45.34,45.56,52851.0
2021-10-05,45.38,45.73,45.22,45.42,59103.0
2021-10-06,45.61,45.695,45.06,45.265,155906.0
2021-10-07,45.32,45.57,45.315,45.47,38843.0
2021-10-08,45.71,45.99,45.6,45.965,41537.0
2021-10-11,45.96,46.045,45.63,46.045,41069.0
2021-10-12,45.94,46.22,45.7,45.73,55296.0
2021-10-13,45.775,45.83,45.53,45.61,51971.0
2021-10-14,45.725,45.94,45.675,45.675,58406.0
2021-10-15,45.99,45.995,45.7,45.94,59198.0
2021-10-18,46.005,46.235,45.925,46.17,46256.0
2021-10-19,46.195,46.235,45.995,46.025,66213.0
2021-10-20,46.355,46.42,46.195,46.225,54302.0
2021-10-21,46.25,46.405,46.005,46.03,75109.0
2021-10-22,45.995,46.08,45.71,46.01,68980.0
2021-10-25,46.135,46.485,46.09,46.275,46599.0
2021-10-26,46.42,46.425,46.22,46.29,110050.0
2021-10-27,46.29,46.45,46.07,46.25,187604.0
2021-10-28,46.12,46.255,45.995,46.155,49762.0
2021-10-29,46.12,46.22,45.37,45.37,108425.0
2021-11-01,45.585,45.695,45.215,45.56,61843.0
2021-11-02,45.63,45.635,44.93,44.995,60060.0
2021-11-03,45.285,45.665,45.285,45.47,54044.0
2021-11-04,45.58,45.62,45.445,45.6,53792.0
2021-11-05,45.66,45.99,45.66,45.845,42797.0
2021-11-08,45.995,46.105,45.865,45.995,73386.0
2021-11-09,46.01,46.17,45.765,45.81,80999.0
2021-11-10,45.85,46.01,45.68,45.725,48268.0
2021-11-11,45.815,45.865,45.4,45.685,84220.0
2021-11-12,45.96,46.34,45.96,46.095,51683.0
2021-11-15,46.21,46.355,46.095,46.285,47923.0
2021-11-16,46.21,46.21,45.895,45.975,61876.0
2021-11-17,46.11,46.11,45.33,45.585,95331.0
2021-11-18,45.62,45.68,45.33,45.495,80317.0
2021-11-19,45.55,45.735,45.5,45.635,68621.0
2021-11-22,45.635,45.635,45.27,45.415,99190.0
2021-11-23,45.63,46.175,45.55,46.17,48534.0
2021-11-24,46.14,46.385,46.03,46.195,64131.0
2021-11-25,46.25,46.26,46.025,46.14,37741.0
2021-11-26,46.175,46.175,45.135,45.32,84698.0
2021-11-29,44.7,45.3,44.6,45.11,121071.0
2021-11-30,45.3,45.615,45.14,45.14,62112.0
2021-12-01,44.93,45.125,44.675,45.035,79479.0
2021-12-02,44.83,45.29,44.65,45.175,63827.0
2021-12-03,45.495,45.675,45.175,45.385,58159.0
2021-12-06,45.455,45.61,45.32,45.495,62924.0
2021-12-07,45.89,45.905,45.53,45.81,53823.0
2021-12-08,46.175,46.63,45.99,46.425,64214.0
2021-12-09,46.34,46.39,46.16,46.26,60677.0
2021-12-10,46.16,46.31,46.07,46.14,45016.0
2021-12-13,46.335,46.555,46.26,46.365,43237.0
2021-12-14,46.285,46.375,45.995,46.32,61209.0
2021-12-15,46.355,46.4,46.125,46.16,84818.0
2021-12-16,46.57,46.635,46.07,46.21,62778.0
2021-12-17,46.5,46.7,46.355,46.45,103604.0
2021-12-20,46.44,46.44,45.93,46.195,69248.0
2021-12-21,46.22,46.615,46.22,46.555,38195.0
2021-12-22,46.595,46.68,46.255,46.39,89159.0
2021-12-23,46.595,46.72,46.47,46.605,45695.0
2021-12-24,46.81,46.965,46.81,46.835,38653.0
2021-12-29,47.16,47.385,47.025,47.325,98830.0
2021-12-30,47.375,47.505,47.325,47.44,65419.0
2021-12-31,47.475,47.475,46.885,47.08,39589.0
2022-01-04,47.68,48.045,47.435,48.015,75028.0
2022-01-05,47.92,48.345,47.92,48.125,49789.0
2022-01-06,47.805,48.06,47.085,47.21,80815.0
2022-01-07,47.885,48.115,47.74,47.88,46591.0
2022-01-10,48.045,48.16,47.885,48.075,66701.0
2022-01-11,47.995,47.995,47.61,47.745,52849.0
2022-01-12,47.985,48.285,47.92,48.03,47262.0
2022-01-13,48.255,48.625,48.235,48.54,54193.0
2022-01-14,48.315,48.475,48.17,48.24,46570.0
2022-01-17,48.275,48.43,48.19,48.4,63624.0
2022-01-18,48.42,48.53,48.275,48.275,34664.0
2022-01-19,48.06,48.3,47.85,47.85,54559.0
2022-01-20,47.825,48.11,47.45,48.105,75775.0
2022-01-21,47.855,47.855,46.84,47.02,116326.0
2022-01-24,46.83,46.855,46.33,46.65,143831.0
2022-01-25,46.46,46.46,45.31,45.49,202691.0
2022-01-27,45.54,46.44,44.67,45.2,144673.0
2022-01-28,45.745,46.31,45.255,46.275,109328.0
2022-01-31,46.245,46.245,45.735,45.925,92562.0
2022-02-01,45.945,46.31,45.6,46.13,103284.0
2022-02-02,46.47,46.83,46.435,46.775,55029.0
2022-02-03,46.97,47.015,46.685,46.94,65072.0
2022-02-04,46.825,47.195,46.73,47.195,194614.0
2022-02-07,47.195,47.415,46.725,47.325,51782.0
2022-02-08,47.53,48.06,47.39,48.015,65185.0
2022-02-09,48.11,48.43,47.995,48.33,37565.0
2022-02-10,48.5,48.83,48.43,48.635,81394.0
2022-02-11,48.62,48.69,48.235,48.54,89341.0
2022-02-14,48.43,49.045,48.155,48.895,74016.0
2022-02-15,48.865,48.865,48.5,48.5,76613.0
2022-02-16,48.72,48.865,48.3,48.705,63904.0
2022-02-17,48.965,49.03,48.5,48.64,50015.0
2022-02-18,48.265,48.495,48.06,48.345,58614.0
2022-02-21,48.105,48.545,47.855,48.445,82587.0
2022-02-22,48.13,48.175,47.625,47.76,88617.0
2022-02-23,47.79,48.21,47.775,48.14,55548.0
2022-02-24,48.285,48.285,46.905,47.125,93382.0
2022-02-25,47.42,47.495,46.83,46.86,87788.0
2022-02-28,47.35,47.43,46.98,47.21,57690.0
2022-03-01,47.56,48.06,47.535,47.535,62483.0
2022-03-02,47.34,47.905,47.305,47.775,65281.0
2022-03-03,48.29,48.54,48.255,48.395,40427.0
2022-03-04,48.285,48.285,47.61,48.0,66491.0
2022-03-07,48.27,48.475,47.695,47.805,58275.0
2022-03-08,47.74,47.915,47.385,47.385,47538.0
2022-03-09,47.295,47.97,47.21,47.84,49593.0
2022-03-10,47.92,48.465,47.755,48.255,69679.0
2022-03-11,48.32,48.54,47.995,48.05,38467.0
2022-03-14,48.275,48.65,48.24,48.525,43425.0
2022-03-15,48.515,48.515,48.16,48.315,63323.0
2022-03-16,48.65,48.75,48.395,48.62,61980.0
2022-03-17,48.88,49.375,48.88,49.18,88789.0
2022-03-18,49.12,49.405,49.12,49.33,61114.0
2022-03-21,49.55,49.795,49.365,49.455,52388.0
2022-03-22,49.75,50.12,49.75,49.905,66536.0
2022-03-23,50.025,50.135,49.91,50.04,114089.0
2022-03-24,50.08,50.345,50.035,50.34,71957.0
2022-03-25,50.39,50.57,50.325,50.5,40988.0
2022-03-28,50.645,50.86,50.61,50.66,166951.0
2022-03-29,50.805,50.95,50.68,50.835,55688.0
2022-03-30,51.005,51.175,50.985,51.015,93919.0
2022-03-31,51.445,51.535,51.275,51.3,59035.0
2022-04-01,51.585,51.585,51.2,51.48,53462.0
2022-04-04,51.67,51.685,51.445,51.5,64012.0
2022-04-05,51.68,51.91,51.525,51.625,125048.0
2022-04-06,51.445,51.615,51.155,51.525,118366.0
2022-04-07,51.495,51.525,51.26,51.315,64033.0
2022-04-08,51.435,51.715,51.435,51.67,70156.0
2022-04-11,51.835,51.93,51.51,51.65,67637.0
2022-04-12,51.62,51.685,51.325,51.47,73765.0
2022-04-13,51.67,51.835,51.62,51.835,36889.0
2022-04-14,51.93,52.205,51.51,51.9,80484.0
2022-04-19,52.12,52.47,52.055,52.365,80346.0
2022-04-20,52.565,52.565,52.13,52.13,50910.0
2022-04-21,52.3,52.545,52.22,52.425,52411.0
2022-04-22,52.025,52.025,51.34,51.59,95794.0
2022-04-26,51.355,51.485,50.135,50.425,106342.0
2022-04-27,50.06,50.27,49.855,50.225,184977.0
2022-04-28,50.43,50.845,50.43,50.795,47572.0
2022-04-29,51.29,51.435,51.065,51.275,51028.0
2022-05-02,50.98,51.015,50.74,50.99,93993.0
2022-05-03,51.065,51.065,50.64,50.835,71904.0
2022-05-04,51.095,51.215,50.785,50.785,57739.0
2022-05-05,51.2,51.245,50.72,51.19,57483.0
2022-05-06,50.54,50.54,49.95,50.245,102816.0
2022-05-09,50.16,50.16,49.61,49.81,82293.0
2022-05-10,49.455,49.455,48.705,49.255,137330.0
2022-05-11,49.47,49.47,49.03,49.39,94198.0
2022-05-12,49.3,49.4,48.665,48.785,84534.0
2022-05-13,48.86,49.555,48.86,49.525,110659.0
2022-05-16,50.01,50.035,49.58,49.71,76108.0
2022-05-17,49.99,50.16,49.89,50.115,62875.0
2022-05-18,50.33,50.54,50.26,50.41,110036.0
2022-05-19,49.68,49.68,49.345,49.51,102701.0
2022-05-20,49.545,49.965,49.545,49.96,94105.0
2022-05-23,50.305,50.315,49.87,49.975,85528.0
2022-05-24,49.975,50.505,49.915,49.915,56807.0
2022-05-25,50.355,50.63,50.135,50.43,45842.0
2022-05-26,50.47,50.525,49.975,50.01,62106.0
2022-05-27,50.335,50.585,50.335,50.505,84198.0
2022-05-30,50.935,51.08,50.675,50.965,86373.0
2022-05-31,50.95,50.97,50.525,50.57,55423.0
2022-06-01,50.64,50.85,50.5,50.78,51742.0
2022-06-02,50.675,50.675,50.43,50.64,82114.0
2022-06-03,50.965,51.16,50.825,51.03,77071.0
2022-06-06,50.89,50.92,50.725,50.78,42877.0
2022-06-07,50.95,50.95,50.01,50.025,167323.0
2022-06-08,50.47,50.54,49.98,50.07,76023.0
2022-06-09,49.875,49.875,49.355,49.455,76068.0
2022-06-10,49.11,49.11,48.71,48.74,106180.0
2022-06-14,47.255,47.255,46.065,47.025,233655.0
2022-06-15,46.865,47.08,46.555,46.66,118239.0
2022-06-16,46.885,47.33,46.46,46.475,171833.0
2022-06-17,45.69,45.69,45.175,45.58,186251.0
2022-06-20,45.46,45.575,44.835,44.87,189902.0
2022-06-21,45.165,45.875,45.165,45.735,99459.0
2022-06-22,46.26,46.32,45.61,45.745,136672.0
2022-06-23,45.715,45.925,45.575,45.81,99536.0
2022-06-24,45.81,45.81,45.32,45.765,128627.0
2022-06-27,46.28,46.87,46.28,46.79,72324.0
2022-06-28,47.05,47.22,46.855,47.145,99028.0
2022-06-29,47.035,47.375,46.925,47.335,71926.0
2022-06-30,47.375,47.375,46.295,46.295,112420.0
2022-07-01,46.96,46.99,46.26,46.26,94761.0
2022-07-04,46.82,46.85,46.5,46.595,80529.0
2022-07-05,46.995,46.995,46.355,46.77,82334.0
2022-07-06,46.72,46.72,45.955,46.015,230130.0
2022-07-07,46.13,46.485,46.045,46.485,69172.0
2022-07-08,46.995,46.995,46.645,46.655,83195.0
2022-07-11,46.865,46.865,46.23,46.26,66071.0
2022-07-12,46.45,46.64,46.26,46.26,56085.0
2022-07-13,46.34,46.34,46.015,46.245,63498.0
2022-07-14,46.245,46.58,46.085,46.455,71355.0
2022-07-15,46.145,46.145,45.475,45.94,104756.0
2022-07-18,46.57,46.61,46.19,46.61,58046.0
2022-07-19,47.025,47.11,46.66,46.845,52874.0
2022-07-20,47.17,47.605,47.17,47.605,85989.0
2022-07-21,47.605,47.655,47.115,47.475,78135.0
2022-07-22,47.45,47.61,47.11,47.45,107239.0
2022-07-25,47.45,47.595,47.36,47.45,67151.0
2022-07-26,47.505,47.87,47.505,47.795,60660.0
2022-07-27,47.77,47.97,47.55,47.925,79247.0
2022-07-28,48.25,48.32,47.985,48.32,61077.0
2022-07-29,48.475,48.775,48.475,48.56,110049.0
2022-08-01,48.66,48.935,48.485,48.89,95540.0
2022-08-02,48.76,48.97,48.485,48.965,81546.0
2022-08-03,48.855,48.855,48.305,48.7,87999.0
2022-08-04,49.085,49.085,48.645,48.665,121983.0
2022-08-05,48.68,48.905,48.555,48.88,37247.0
2022-08-08,48.895,49.11,48.78,49.08,65041.0
2022-08-09,49.01,49.015,48.82,48.855,60187.0
2022-08-10,48.985,49.19,48.615,48.935,90521.0
2022-08-11,49.335,49.48,49.16,49.335,80142.0
2022-08-12,49.35,49.38,49.17,49.38,97851.0
2022-08-15,49.44,49.54,49.305,49.465,78662.0
2022-08-16,49.815,49.815,49.57,49.67,59646.0
2022-08-17,50.06,50.095,49.83,49.965,93888.0
2022-08-18,49.995,49.995,49.645,49.845,70008.0
2022-08-19,49.995,50.125,49.855,50.06,77729.0
2022-08-22,49.995,49.995,49.555,49.67,77380.0
2022-08-23,49.645,49.645,49.145,49.185,85705.0
2022-08-24,49.39,49.55,49.3,49.405,67819.0
2022-08-25,49.805,49.965,49.655,49.77,47494.0
2022-08-26,49.77,50.355,49.77,50.195,84507.0
2022-08-29,49.39,49.505,49.11,49.285,131279.0
2022-08-30,49.505,49.7,49.505,49.525,129970.0
2022-08-31,49.305,49.365,48.995,49.26,110833.0
2022-09-01,48.63,49.345,48.555,48.675,98202.0
2022-09-02,48.65,48.7,48.44,48.555,115766.0
2022-09-05,48.665,48.92,48.66,48.92,63742.0
2022-09-06,49.01,49.23,48.665,48.69,96377.0
2022-09-07,48.63,48.63,47.785,47.8,148356.0
2022-09-08,48.02,48.81,47.93,48.615,76134.0
2022-09-09,48.705,49.155,48.62,49.11,62269.0
2022-09-12,49.465,49.79,49.465,49.715,93244.0
2022-09-13,50.095,50.14,49.92,50.095,88637.0
2022-09-14,49.22,49.22,48.73,48.745,119240.0
2022-09-15,49.36,49.39,49.01,49.125,91228.0
2022-09-16,48.795,48.895,48.295,48.43,90101.0
2022-09-19,48.415,48.495,48.25,48.325,63217.0
2022-09-20,48.72,49.015,48.72,48.985,35923.0
2022-09-21,48.615,48.635,48.21,48.25,113105.0
2022-09-23,48.02,48.02,47.245,47.435,146564.0
2022-09-26,46.845,46.845,46.275,46.51,155600.0
2022-09-27,46.73,46.88,46.58,46.76,120668.0
2022-09-28,46.8,47.035,46.435,46.54,117749.0
2022-09-29,47.17,47.505,47.1,47.24,139480.0
2022-09-30,47.245,47.25,46.515,46.595,153805.0
2022-10-03,47.535,47.535,46.635,46.985,101095.0
2022-10-04,47.69,48.715,47.69,48.675,134567.0
2022-10-05,49.36,49.545,49.265,49.485,96710.0
2022-10-06,49.5,49.67,49.375,49.665,142756.0
2022-10-07,49.375,49.485,49.21,49.265,52035.0
2022-10-10,48.82,48.89,48.535,48.805,119251.0
2022-10-11,48.985,49.03,48.575,48.585,161024.0
2022-10-12,48.515,48.84,48.41,48.695,99345.0
2022-10-13,48.755,49.195,48.655,48.85,121929.0
2022-10-14,49.5,49.83,49.5,49.71,65576.0
2022-10-17,49.345,49.345,48.85,48.96,85976.0
2022-10-18,49.445,49.74,49.415,49.71,100179.0
2022-10-19,49.705,49.905,49.625,49.78,62606.0
2022-10-20,49.38,49.695,49.325,49.545,153630.0
2022-10-21,49.94,49.94,49.04,49.235,88860.0
2022-10-24,50.01,50.26,49.795,49.845,70999.0
2022-10-25,50.04,50.11,49.845,49.975,124341.0
2022-10-26,50.165,50.18,49.85,49.92,95167.0
2022-10-27,50.41,50.455,50.03,50.175,62866.0
2022-10-28,50.19,50.19,49.665,49.705,70134.0
2022-10-31,50.18,50.26,49.915,50.12,62020.0
2022-11-01,50.135,50.95,50.135,50.95,101598.0
2022-11-02,51.08,51.385,51.08,51.345,94047.0
2022-11-03,50.77,50.77,50.22,50.375,105402.0
2022-11-04,50.29,50.885,50.205,50.885,39517.0
2022-11-07,51.115,51.34,51.02,51.19,83654.0
2022-11-08,51.435,51.565,51.365,51.465,71646.0
2022-11-09,51.59,51.81,51.48,51.655,125929.0
2022-11-10,51.525,51.615,51.365,51.395,84210.0
2022-11-11,52.61,52.845,52.325,52.54,159034.0
2022-11-14,52.92,53.225,52.655,52.74,71780.0
2022-11-15,52.695,52.85,52.6,52.82,56697.0
2022-11-16,52.805,52.865,52.54,52.68,90676.0
2022-11-17,52.9,53.15,52.665,52.755,68722.0
2022-11-18,52.74,53.055,52.74,52.945,63486.0
2022-11-21,53.14,53.15,52.78,52.9,75109.0
2022-11-22,53.07,53.335,53.045,53.22,75236.0
2022-11-23,53.58,53.76,53.58,53.62,80349.0
2022-11-24,53.82,53.885,53.58,53.58,88518.0
2022-11-25,53.595,53.82,53.585,53.72,70853.0
2022-11-28,53.515,53.57,53.28,53.44,68330.0
2022-11-29,53.275,53.675,53.055,53.655,72217.0
2022-11-30,53.585,53.925,53.43,53.86,120271.0
2022-12-01,54.455,54.505,54.19,54.26,102506.0
2022-12-02,54.3,54.33,53.61,53.75,69006.0
2022-12-05,53.915,54.33,53.87,54.18,80883.0
2022-12-06,53.89,54.18,53.79,53.985,78707.0
2022-12-07,53.665,53.8,53.555,53.65,86880.0
2022-12-08,53.405,53.515,53.005,53.07,111053.0
2022-12-09,53.24,53.365,53.165,53.36,56926.0
2022-12-12,53.21,53.21,52.88,53.08,90376.0
2022-12-13,53.385,53.495,53.195,53.275,48671.0
2022-12-14,53.515,53.595,53.235,53.595,96542.0
2022-12-15,53.595,53.62,53.28,53.385,58474.0
2022-12-16,53.07,53.305,52.825,52.99,114219.0
2022-12-19,52.86,53.045,52.77,52.875,96936.0
2022-12-20,52.865,52.9,52.335,52.35,113363.0
2022-12-21,52.71,53.17,52.71,52.93,60953.0
2022-12-22,53.32,53.47,53.185,53.21,67674.0
2022-12-23,52.915,52.945,52.615,52.905,78930.0
2022-12-28,53.07,53.18,52.765,52.86,43179.0
2022-12-29,52.845,52.845,52.115,52.265,100087.0
2022-12-30,52.51,52.645,52.38,52.395,71578.0
2023-01-03,52.85,52.995,51.595,51.855,93511.0
2023-01-04,52.15,52.685,52.045,52.685,62344.0
2023-01-05,52.7,52.93,52.595,52.75,60488.0
2023-01-06,52.75,53.305,52.75,53.25,25843.0
2023-01-09,53.56,53.815,53.52,53.545,46587.0
2023-01-10,53.57,53.57,53.315,53.375,52526.0
2023-01-11,53.6,53.92,53.55,53.775,63709.0
2023-01-12,54.12,54.53,54.055,54.41,85726.0
2023-01-13,54.7,55.12,54.7,54.915,74099.0
2023-01-16,55.09,55.4,55.09,55.33,102908.0
2023-01-17,55.145,55.32,55.04,55.17,65166.0
2023-01-18,55.25,55.345,55.09,55.185,78005.0
2023-01-19,55.16,55.615,55.075,55.615,89551.0
2023-01-20,55.735,55.82,55.565,55.74,76814.0
2023-01-23,55.75,55.79,55.51,55.67,103913.0
2023-01-24,55.79,55.91,55.64,55.9,70072.0
2023-01-25,56.03,56.06,55.63,55.885,110105.0
2023-01-27,55.91,56.14,55.845,55.935,73744.0
2023-01-30,55.995,55.995,55.63,55.64,86740.0
2023-01-31,55.59,55.9,55.565,55.59,85387.0
2023-02-01,55.9,56.055,55.72,55.78,96973.0
2023-02-02,55.895,56.19,55.465,55.585,125600.0
2023-02-03,55.59,55.815,55.195,55.775,98941.0
2023-02-06,55.74,55.83,55.55,55.605,83545.0
2023-02-07,55.64,55.975,55.485,55.55,114141.0
2023-02-08,55.8,55.965,55.78,55.95,57015.0
2023-02-09,55.83,55.895,55.63,55.72,86222.0
2023-02-10,55.565,55.615,55.235,55.25,90092.0
2023-02-13,55.41,55.41,55.105,55.185,138847.0
2023-02-14,55.45,55.695,55.17,55.185,75041.0
2023-02-15,55.185,55.225,54.39,54.5,190750.0
2023-02-16,54.955,54.985,54.435,54.835,162475.0
2023-02-17,54.795,54.82,54.49,54.53,61842.0
2023-02-20,54.585,54.745,54.45,54.705,83224.0
2023-02-21,54.525,54.685,54.26,54.645,68806.0
2023-02-22,54.55,54.73,54.3,54.66,117861.0
2023-02-23,54.795,54.795,54.22,54.365,100581.0
2023-02-24,54.405,54.515,54.18,54.285,68594.0
2023-02-27,53.895,54.095,53.64,53.76,114218.0
2023-02-28,53.99,54.3,53.975,54.11,98310.0
2023-03-01,54.08,54.3,53.88,54.295,140356.0
2023-03-02,54.12,54.81,54.12,54.365,71094.0
2023-03-03,54.785,54.785,54.43,54.555,79719.0
2023-03-06,54.88,55.0,54.755,54.88,75295.0
2023-03-07,54.795,55.255,54.705,55.255,169006.0
2023-03-08,55.015,55.015,54.7,54.795,87031.0
2023-03-09,54.985,55.295,54.985,55.2,74305.0
2023-03-10,54.745,54.745,53.775,53.815,248786.0
2023-03-13,53.84,53.935,53.425,53.63,118702.0
2023-03-14,53.05,53.155,52.23,52.725,357446.0
2023-03-15,52.885,53.36,52.885,53.12,164901.0
2023-03-16,52.365,52.565,51.8,52.16,233395.0
2023-03-17,52.555,52.555,52.19,52.535,133706.0
2023-03-20,52.055,52.39,51.61,51.61,149715.0
2023-03-21,52.16,52.51,52.12,52.12,133107.0
2023-03-22,52.725,52.915,52.65,52.67,100444.0
2023-03-23,52.2,52.365,52.085,52.24,117528.0
2023-03-24,52.04,52.08,51.825,52.04,113428.0
2023-03-27,52.18,52.255,51.85,51.92,117926.0
2023-03-28,52.38,52.675,52.31,52.595,115753.0
2023-03-29,52.595,52.805,52.405,52.805,94675.0
2023-03-30,53.37,53.41,53.12,53.375,91026.0
2023-03-31,53.655,53.84,53.63,53.76,137851.0
2023-04-03,54.31,54.47,54.165,54.195,111171.0
2023-04-04,54.39,54.445,54.1,54.29,266086.0
2023-04-05,54.29,54.33,54.0,54.115,176157.0
2023-04-06,54.195,54.275,53.785,53.92,185555.0
2023-04-11,54.395,54.76,54.38,54.63,128508.0
2023-04-12,55.05,55.18,54.85,54.905,186240.0
2023-04-13,55.12,55.12,54.605,54.64,101372.0
2023-04-14,54.84,55.035,54.525,55.025,85722.0
2023-04-17,55.225,55.275,55.115,55.185,116077.0
2023-04-18,55.2,55.2,54.895,54.97,133088.0
2023-04-19,55.09,55.225,55.05,55.12,57251.0
2023-04-20,55.17,55.245,54.91,55.195,56348.0
2023-04-21,54.87,54.91,54.6,54.76,151542.0
2023-04-24,54.8,54.87,54.445,54.55,78461.0
2023-04-26,54.56,54.68,54.165,54.485,179934.0
2023-04-27,54.47,54.515,54.18,54.275,69354.0
2023-04-28,54.605,54.655,54.35,54.51,105564.0
2023-05-01,54.745,54.905,54.71,54.76,63292.0
2023-05-02,54.72,54.72,54.05,54.26,120143.0
2023-05-03,53.77,53.77,53.27,53.43,155214.0
2023-05-04,52.895,53.34,52.73,53.29,152060.0
2023-05-05,53.3,53.38,52.865,53.31,108899.0
2023-05-08,53.945,54.145,53.77,53.93,96365.0
2023-05-09,53.97,54.01,53.63,54.01,82967.0
2023-05-10,53.935,53.945,53.705,53.84,137687.0
2023-05-11,53.955,53.985,53.67,53.825,79400.0
2023-05-12,53.895,53.895,53.615,53.825,87761.0
2023-05-15,53.895,53.955,53.77,53.955,129994.0
2023-05-16,54.04,54.065,53.8,53.83,89156.0
2023-05-17,53.645,53.645,53.18,53.525,88022.0
2023-05-18,53.83,53.995,53.76,53.825,67196.0
2023-05-19,54.035,54.275,54.035,54.165,85862.0
2023-05-22,54.235,54.235,53.955,54.05,102178.0
2023-05-23,54.08,54.235,54.05,54.14,64733.0
2023-05-24,53.995,53.995,53.655,53.685,75513.0
2023-05-25,53.615,53.63,52.945,52.97,118681.0
2023-05-26,52.97,53.31,52.96,53.31,100622.0
2023-05-29,53.85,54.06,53.775,53.855,98884.0
2023-05-30,53.83,53.93,53.695,53.785,77807.0
2023-05-31,53.48,53.48,52.785,52.785,154892.0
2023-06-01,52.72,52.89,52.47,52.71,184941.0
2023-06-02,52.97,53.075,52.705,52.985,94334.0
2023-06-05,53.525,53.705,53.445,53.565,76915.0
2023-06-06,53.35,53.43,52.945,53.01,92352.0
2023-06-07,53.19,53.25,52.775,52.775,102265.0
2023-06-08,52.81,53.14,52.785,52.92,87643.0
2023-06-09,53.025,53.125,52.945,53.105,63711.0
2023-06-13,53.035,53.1,52.735,53.045,171506.0
2023-06-14,53.485,53.76,53.485,53.68,70682.0
2023-06-15,53.79,54.1,53.79,54.075,102160.0
2023-06-16,54.235,54.72,54.22,54.68,84224.0
2023-06-19,54.725,54.935,54.615,54.895,123604.0
2023-06-20,54.945,55.51,54.905,55.47,86834.0
2023-06-21,55.38,55.38,55.075,55.09,130487.0
2023-06-22,54.995,55.18,54.13,54.165,96449.0
2023-06-23,54.155,54.155,53.335,53.42,174010.0
2023-06-26,53.43,53.47,53.075,53.25,184298.0
2023-06-27,53.39,53.745,53.39,53.705,112765.0
2023-06-28,53.995,54.435,53.875,54.38,145972.0
2023-06-29,54.43,54.8,54.275,54.34,107384.0
2023-06-30,54.54,54.54,54.125,54.5,105108.0
2023-07-03,54.885,55.075,54.63,55.065,92224.0
2023-07-04,55.195,55.355,54.895,55.265,107530.0
2023-07-05,55.28,55.375,55.075,55.15,94957.0
2023-07-06,55.115,55.115,54.24,54.27,115331.0
2023-07-07,53.97,53.97,53.265,53.485,209258.0
2023-07-10,53.73,53.95,53.16,53.23,172741.0
2023-07-11,53.6,53.895,53.565,53.895,83089.0
2023-07-12,54.29,54.41,54.23,54.37,92852.0
2023-07-13,54.78,55.14,54.78,55.14,131426.0
2023-07-14,55.245,55.6,55.18,55.575,93007.0
2023-07-17,55.535,55.58,55.37,55.525,60964.0
2023-07-18,55.515,55.575,55.335,55.485,107010.0
2023-07-19,55.615,55.945,55.615,55.76,124987.0
2023-07-20,55.945,56.345,55.81,55.9,105735.0
2023-07-21,55.9,55.985,55.695,55.845,125348.0
2023-07-24,55.985,56.065,55.82,55.82,86683.0
2023-07-25,56.115,56.23,56.055,56.125,115959.0
2023-07-26,56.285,56.985,56.255,56.835,160991.0
2023-07-27,56.77,57.105,56.465,57.025,128936.0
2023-07-28,56.69,56.755,56.255,56.6,138412.0
2023-07-31,56.615,56.835,56.35,56.53,118561.0
2023-08-01,56.805,57.0,56.555,56.835,295633.0
2023-08-02,56.59,56.59,55.945,55.95,146971.0
2023-08-03,55.9,55.9,55.56,55.665,112693.0
2023-08-04,56.13,56.13,55.73,55.985,72165.0
2023-08-07,55.985,56.025,55.73,55.86,116513.0
2023-08-08,56.08,56.105,55.795,55.795,94158.0
2023-08-09,55.795,56.18,55.755,56.155,71967.0
2023-08-10,56.465,56.53,55.875,56.335,66963.0
2023-08-11,56.335,56.385,56.055,56.145,113750.0
2023-08-14,56.105,56.105,55.59,55.77,163090.0
2023-08-15,55.715,55.95,55.605,55.77,121565.0
2023-08-16,55.695,55.74,54.92,55.04,187329.0
2023-08-17,54.88,54.96,54.38,54.63,216258.0
2023-08-18,54.54,54.665,54.405,54.485,87327.0
2023-08-21,54.485,54.495,54.225,54.27,110057.0
2023-08-22,54.1,54.36,53.815,54.135,123333.0
2023-08-23,54.065,54.715,54.035,54.55,191016.0
2023-08-24,54.675,54.86,54.55,54.795,84440.0
2023-08-25,54.215,54.305,54.065,54.215,113078.0
2023-08-28,54.47,54.6,54.385,54.485,151053.0
2023-08-29,54.715,54.96,54.68,54.92,114449.0
2023-08-30,55.15,55.86,55.15,55.705,95815.0
2023-08-31,55.78,55.945,55.745,55.9,54778.0
2023-09-01,55.86,55.9,55.59,55.855,86475.0
2023-09-04,55.9,56.395,55.9,56.24,74640.0
2023-09-05,56.335,56.335,55.92,56.22,83378.0
2023-09-06,56.145,56.295,55.755,55.795,96184.0
2023-09-07,55.74,55.77,55.175,55.27,83846.0
2023-09-08,55.31,55.31,54.88,55.1,104783.0
2023-09-11,55.245,55.615,55.075,55.615,65782.0
2023-09-12,55.67,55.695,55.23,55.565,69760.0
2023-09-13,55.535,55.55,55.24,55.355,86184.0
2023-09-14,55.41,55.845,55.295,55.83,74908.0
2023-09-15,56.105,56.87,56.105,56.575,108309.0
2023-09-18,56.46,56.51,56.145,56.285,81106.0
2023-09-19,56.26,56.26,55.985,56.09,68658.0
2023-09-20,56.0,56.0,55.64,55.715,81131.0
2023-09-21,55.695,55.695,54.9,54.995,153635.0
2023-09-22,54.81,55.15,54.125,55.15,199991.0
2023-09-25,55.04,55.14,54.835,55.14,102429.0
2023-09-26,55.065,55.09,54.715,54.9,137662.0
2023-09-27,54.72,54.895,54.625,54.835,132062.0
2023-09-28,54.92,55.175,54.755,55.105,149323.0
2023-09-29,55.35,55.375,55.055,55.24,80244.0
2023-10-02,55.545,55.635,55.36,55.5,111809.0
2023-10-03,54.895,54.945,54.46,54.805,234376.0
2023-10-04,54.62,54.62,54.195,54.35,194792.0
2023-10-05,54.7,54.7,54.14,54.5,134322.0
2023-10-06,54.5,54.87,54.425,54.73,110357.0
2023-10-09,54.855,55.08,54.76,54.81,128206.0
2023-10-10,55.1,55.51,55.1,55.41,100492.0
2023-10-11,55.55,55.755,55.51,55.72,76473.0
2023-10-12,55.805,56.135,55.805,56.1,122243.0
2023-10-13,55.77,55.915,55.57,55.755,93362.0
2023-10-16,55.765,55.765,55.58,55.655,59733.0
2023-10-17,55.89,56.215,55.82,55.94,97303.0
2023-10-18,55.94,56.165,55.89,56.085,73845.0
2023-10-19,55.595,55.63,55.105,55.325,145088.0
2023-10-20,55.03,55.03,54.65,54.87,177868.0
2023-10-23,54.38,54.38,53.995,54.12,224449.0
2023-10-24,54.375,54.5,54.145,54.25,116224.0
2023-10-25,54.38,54.65,54.12,54.275,141898.0
2023-10-26,54.205,54.325,53.91,54.18,109955.0
2023-10-27,54.29,54.595,54.265,54.525,87739.0
2023-10-30,54.275,54.29,53.86,54.03,210034.0
2023-10-31,54.29,54.39,53.935,54.01,172949.0
2023-11-01,54.255,54.475,54.17,54.425,90392.0
2023-11-02,54.915,55.18,54.795,54.835,81420.0
2023-11-03,55.315,55.47,55.18,55.34,80773.0
2023-11-06,55.445,55.525,55.335,55.435,137428.0
2023-11-07,55.435,55.435,55.03,55.18,111726.0
2023-11-08,55.2,55.215,55.04,55.155,113693.0
2023-11-09,55.3,55.765,55.19,55.535,87206.0
2023-11-10,55.425,55.45,55.115,55.225,78151.0
2023-11-13,55.47,55.47,54.92,55.03,89835.0
2023-11-14,55.285,55.61,55.285,55.58,70345.0
2023-11-15,56.25,56.35,55.955,56.09,130264.0
2023-11-16,56.395,56.435,55.795,55.87,78635.0
2023-11-17,55.89,55.89,55.635,55.765,87880.0
2023-11-20,55.805,55.925,55.72,55.82,86445.0
2023-11-21,55.9,56.15,55.9,56.09,58969.0
2023-11-22,56.04,56.2,55.975,56.14,88437.0
2023-11-23,55.965,55.975,55.695,55.695,101787.0
2023-11-24,55.805,56.085,55.745,55.905,51025.0
2023-11-27,55.955,55.975,55.485,55.51,67271.0
2023-11-28,55.47,55.915,55.46,55.765,104055.0
2023-11-29,55.645,55.67,55.385,55.435,227343.0
2023-11-30,55.47,55.87,55.425,55.87,63502.0
2023-12-01,55.77,55.83,55.52,55.765,153650.0
2023-12-04,56.0,56.335,55.9,56.0,88308.0
2023-12-05,55.88,55.89,55.395,55.52,89627.0
2023-12-06,55.71,56.47,55.605,56.43,104752.0
2023-12-07,56.27,56.375,56.125,56.375,101563.0
2023-12-08,56.395,56.655,56.175,56.605,112738.0
2023-12-11,56.67,56.985,56.63,56.73,81935.0
2023-12-12,56.815,57.035,56.705,56.975,89592.0
2023-12-13,57.025,57.255,56.985,57.135,101369.0
2023-12-14,57.725,57.815,57.59,57.81,159323.0
2023-12-15,58.08,58.66,58.08,58.355,135835.0
2023-12-18,58.235,58.455,58.145,58.23,76350.0
2023-12-19,58.345,58.795,58.29,58.725,100889.0
2023-12-20,58.92,59.215,58.91,59.215,93715.0
2023-12-21,59.08,59.195,58.775,59.02,107391.0
2023-12-22,59.07,59.095,58.92,59.01,65398.0
2023-12-27,59.34,59.575,59.215,59.405,88243.0
2023-12-28,59.525,59.805,59.49,59.805,50907.0
2023-12-29,59.68,59.68,59.44,59.475,59104.0
2024-01-02,60.0,60.035,59.515,59.94,69303.0
2024-01-03,59.59,59.59,59.31,59.31,110837.0
2024-01-04,59.235,59.355,59.08,59.2,62485.0
2024-01-05,59.26,59.345,59.15,59.185,53531.0
2024-01-08,59.185,59.33,58.77,58.83,68907.0
2024-01-09,59.185,59.455,59.185,59.395,89276.0
2024-01-10,59.165,59.21,58.81,58.83,63862.0
2024-01-11,59.225,59.225,58.92,59.16,51869.0
2024-01-12,58.97,59.165,58.86,58.99,61329.0
2024-01-15,59.1,59.335,58.93,59.335,43761.0
2024-01-16,59.065,59.065,58.445,58.515,89733.0
2024-01-17,58.675,58.685,58.225,58.31,86193.0
2024-01-18,58.335,58.42,57.9,58.155,65819.0
2024-01-19,58.64,58.885,58.47,58.59,56198.0
2024-01-22,58.76,59.075,58.715,59.075,139350.0
2024-01-23,59.08,59.475,59.075,59.38,78461.0
2024-01-24,59.43,59.66,59.245,59.27,74713.0
2024-01-25,59.61,59.865,59.55,59.865,118411.0
2024-01-29,59.905,60.125,59.805,60.075,85597.0
2024-01-30,60.29,60.33,60.01,60.06,89644.0
2024-01-31,60.15,60.8,59.9,60.72,86926.0
2024-02-01,60.245,60.485,60.025,60.035,92267.0
2024-02-02,60.28,60.825,60.28,60.67,92435.0
2024-02-05,60.63,60.63,59.905,60.245,87333.0
2024-02-06,59.98,60.29,59.585,60.29,175206.0
2024-02-07,60.15,60.29,59.94,60.0,88452.0
2024-02-08,60.035,60.34,59.955,60.18,103191.0
2024-02-09,60.22,60.265,59.99,60.18,80254.0
2024-02-12,60.145,60.245,59.975,60.035,76966.0
2024-02-13,60.195,60.365,60.145,60.17,73193.0
2024-02-14,59.785,59.785,59.285,59.615,68965.0
2024-02-15,59.71,60.21,59.695,59.9,76747.0
2024-02-16,60.38,60.56,60.125,60.425,73184.0
2024-02-19,60.515,60.885,60.46,60.78,151334.0
2024-02-20,60.8,60.855,60.525,60.695,169818.0
2024-02-21,60.375,60.645,60.265,60.46,61847.0
2024-02-22,60.49,60.6,60.315,60.5,78761.0
2024-02-23,60.645,61.045,60.645,60.925,91065.0
2024-02-26,61.01,61.205,60.815,61.05,96644.0
2024-02-27,61.135,61.3,60.8,61.3,133448.0
2024-02-28,61.3,61.39,60.94,60.94,84659.0
2024-02-29,60.935,61.365,60.755,61.335,89573.0
2024-03-01,61.34,61.7,61.275,61.62,82413.0
2024-03-04,61.68,61.81,61.42,61.42,103185.0
2024-03-05,61.39,61.595,61.305,61.305,66568.0
2024-03-06,61.3,61.585,61.23,61.475,102006.0
2024-03-07,61.835,62.14,61.755,62.12,113245.0
2024-03-08,62.26,62.825,62.26,62.825,77682.0
2024-03-11,62.405,62.405,61.39,61.555,108149.0
2024-03-12,61.57,61.715,61.325,61.47,93862.0
2024-03-13,61.56,61.725,61.47,61.605,71813.0
2024-03-14,61.42,61.87,61.18,61.18,84088.0
2024-03-15,60.9,61.155,60.375,61.095,121856.0
2024-03-18,60.965,61.35,60.965,61.255,126658.0
2024-03-19,61.445,61.645,61.29,61.595,73061.0
2024-03-20,61.755,61.98,61.595,61.595,87425.0
2024-03-21,62.115,62.36,61.75,62.26,57328.0
2024-03-22,62.24,62.325,61.74,62.12,92075.0
2024-03-25,62.2,62.65,62.19,62.36,62163.0
2024-03-26,62.495,62.495,62.09,62.155,109750.0
2024-03-27,61.95,62.405,61.86,62.405,129108.0
2024-03-28,62.72,62.97,62.485,62.97,96862.0
2024-04-02,63.115,63.415,62.895,63.25,119789.0
2024-04-03,63.15,63.15,62.535,62.68,109054.0
2024-04-04,62.905,62.965,62.715,62.82,62763.0
2024-04-05,62.515,62.82,62.305,62.73,105898.0
2024-04-08,62.82,62.82,62.43,62.69,72829.0
2024-04-09,62.905,63.07,62.87,62.905,92092.0
2024-04-10,63.115,63.27,62.915,62.915,111058.0
2024-04-11,62.82,63.025,62.37,62.95,95621.0
2024-04-12,62.74,62.95,62.43,62.95,91790.0
2024-04-15,62.465,62.665,62.385,62.665,86075.0
2024-04-16,62.375,62.42,61.17,61.485,144875.0
2024-04-17,61.465,61.58,61.33,61.475,127430.0
2024-04-18,61.545,61.945,61.345,61.7,89053.0
2024-04-19,61.46,61.485,60.54,61.075,143342.0
2024-04-22,61.605,61.995,61.52,61.63,104275.0
2024-04-23,61.95,62.135,61.83,61.83,79514.0
2024-04-24,61.97,62.135,61.82,61.97,107605.0
2024-04-26,61.59,61.59,61.04,61.18,104741.0
2024-04-29,61.345,61.555,61.275,61.46,98876.0
2024-04-30,61.52,61.65,61.275,61.65,94449.0
2024-05-01,61.235,61.345,60.88,61.345,147812.0
2024-05-02,61.085,61.44,60.99,61.285,97655.0
2024-05-03,61.38,61.51,61.285,61.425,71993.0
2024-05-06,61.63,61.935,61.63,61.84,105883.0
2024-05-07,62.15,62.955,62.135,62.955,89482.0
2024-05-08,62.965,63.105,62.86,62.95,76456.0
2024-05-09,63.045,63.08,62.34,62.34,86293.0
2024-05-10,62.395,62.775,62.395,62.67,63284.0
2024-05-13,62.68,62.705,62.48,62.705,88891.0
2024-05-14,62.665,62.67,62.41,62.535,78959.0
2024-05-15,62.715,62.965,62.6,62.645,56810.0
2024-05-16,63.2,63.605,63.08,63.565,81206.0
2024-05-17,63.25,63.38,63.07,63.25,117419.0
2024-05-20,63.4,63.735,63.345,63.635,88304.0
2024-05-21,63.64,63.67,63.425,63.565,72558.0
2024-05-22,63.79,63.885,63.59,63.675,55869.0
2024-05-23,63.025,63.235,62.82,63.105,87079.0
2024-05-24,62.82,62.88,62.37,62.56,107620.0
2024-05-27,62.765,63.035,62.765,63.01,73763.0
2024-05-28,63.0,63.115,62.765,62.905,73244.0
2024-05-29,62.395,62.435,61.875,62.005,113634.0
2024-05-30,61.65,61.7,61.26,61.46,144059.0
2024-05-31,61.79,62.08,61.76,62.04,90294.0
2024-06-03,62.465,62.93,62.465,62.695,94458.0
2024-06-04,62.465,62.81,62.465,62.81,89930.0
2024-06-05,62.525,62.74,62.42,62.705,77887.0
2024-06-06,62.855,63.2,62.855,63.115,75741.0
2024-06-07,63.165,63.41,63.165,63.39,71607.0
2024-06-11,63.095,63.095,62.435,62.665,130864.0
2024-06-12,62.405,62.405,62.17,62.405,247607.0
2024-06-13,62.81,62.915,62.455,62.73,93187.0
2024-06-14,62.49,62.515,62.24,62.385,145814.0
2024-06-17,62.22,62.35,62.145,62.145,107237.0
2024-06-18,62.37,62.82,62.34,62.82,150266.0
2024-06-19,62.82,63.055,62.63,62.82,97720.0
2024-06-20,62.82,62.86,62.665,62.795,148303.0
2024-06-21,62.82,63.035,62.63,63.035,84652.0
2024-06-24,62.95,62.955,62.43,62.465,124592.0
2024-06-25,63.045,63.375,62.93,63.27,104705.0
2024-06-26,63.06,63.12,62.715,62.905,143544.0
2024-06-27,62.43,62.905,62.09,62.905,132195.0
2024-06-28,63.03,63.33,62.87,62.895,103703.0
2024-07-01,63.445,63.445,62.785,63.13,214525.0
2024-07-02,63.13,63.235,62.865,63.06,180672.0
2024-07-03,63.07,63.2,62.91,62.935,69571.0
2024-07-04,63.675,63.855,63.64,63.82,73242.0
2024-07-05,63.785,63.825,63.545,63.66,96034.0
2024-07-08,63.555,63.555,63.105,63.18,88925.0
2024-07-09,63.42,63.71,63.42,63.64,98933.0
2024-07-10,63.51,63.67,63.36,63.65,78282.0
2024-07-11,64.225,64.27,63.905,63.97,67406.0
2024-07-12,64.18,64.55,64.18,64.365,96062.0
2024-07-15,64.665,65.045,64.665,64.77,119868.0
2024-07-16,64.78,64.885,64.63,64.71,74309.0
2024-07-17,64.835,65.22,64.77,65.055,105858.0
2024-07-18,65.055,65.25,64.825,65.115,142241.0
2024-07-19,64.205,64.39,64.04,64.215,105230.0
2024-07-22,63.96,63.96,63.595,63.845,101808.0
2024-07-23,64.125,64.295,64.045,64.135,140950.0
2024-07-24,63.975,64.16,63.86,64.145,84718.0
2024-07-25,63.86,63.86,63.26,63.295,175159.0
2024-07-26,63.64,63.88,63.605,63.775,70922.0
2024-07-29,64.085,64.455,64.085,64.215,115428.0
2024-07-30,63.695,63.88,63.33,63.88,92105.0
2024-07-31,64.225,65.1,64.085,65.1,169975.0
2024-08-01,65.32,65.625,65.14,65.14,175386.0
2024-08-02,64.18,64.18,63.685,63.925,146080.0
2024-08-05,63.06,63.06,61.56,61.77,305160.0
2024-08-06,61.48,62.175,61.355,61.815,254669.0
2024-08-07,61.9,62.255,61.53,61.875,142644.0
2024-08-08,61.71,61.99,61.47,61.745,147394.0
2024-08-09,62.23,62.66,61.98,62.44,92213.0
2024-08-12,62.74,62.92,62.655,62.68,175435.0
2024-08-13,62.775,63.165,62.775,63.075,88326.0
2024-08-14,63.49,63.615,62.925,62.98,91704.0
2024-08-15,63.155,63.465,62.58,63.145,100067.0
2024-08-16,63.555,64.11,63.555,64.01,177449.0
2024-08-19,64.01,64.24,63.915,64.19,79070.0
2024-08-20,64.39,64.505,64.235,64.41,81455.0
2024-08-21,64.375,64.375,63.89,64.375,114228.0
2024-08-22,64.4,64.61,64.4,64.49,91484.0
2024-08-23,64.35,64.375,64.19,64.235,89214.0
2024-08-26,64.435,64.92,64.425,64.885,99892.0
2024-08-27,65.055,65.32,64.94,65.02,95559.0
2024-08-28,64.95,64.99,64.455,64.99,91900.0
2024-08-29,64.815,64.94,64.61,64.905,93598.0
2024-08-30,65.0,65.215,65.0,65.135,108698.0
2024-09-02,65.15,65.67,64.905,65.59,91585.0
2024-09-03,65.585,65.735,65.39,65.625,99134.0
2024-09-04,65.215,65.215,64.25,64.435,135340.0
2024-09-05,64.7,64.875,64.455,64.76,93167.0
2024-09-06,64.77,65.105,64.685,64.975,78815.0
2024-09-09,64.445,64.805,64.135,64.69,116300.0
2024-09-10,65.045,65.39,64.975,65.02,115697.0
2024-09-11,65.14,65.14,64.47,64.62,103760.0
2024-09-12,65.105,65.585,65.055,65.585,86671.0
2024-09-13,65.76,66.04,65.495,65.705,133902.0
2024-09-16,65.875,66.025,65.795,65.875,111121.0
2024-09-17,66.2,66.27,66.035,66.115,103493.0
2024-09-18,66.115,66.29,65.935,66.165,117591.0
2024-09-19,66.19,67.135,66.155,66.64,91580.0
2024-09-20,66.97,66.995,66.535,66.68,87154.0
2024-09-23,66.49,66.51,66.15,66.475,82627.0
2024-09-24,66.615,66.64,66.025,66.235,106160.0
2024-09-25,66.625,66.635,66.015,66.545,132768.0
2024-09-26,66.59,66.845,66.395,66.545,113064.0
2024-09-27,66.75,66.82,66.5,66.605,117159.0
2024-09-30,66.9,67.36,66.9,67.17,146224.0
2024-10-01,67.315,67.315,66.58,66.825,111017.0
2024-10-02,66.555,67.0,66.555,66.875,80205.0
2024-10-03,66.91,67.155,66.75,67.0,115389.0
2024-10-04,66.635,66.635,66.04,66.375,124394.0
2024-10-07,66.535,66.905,66.4,66.83,65946.0
2024-10-08,66.795,67.04,66.345,66.535,77780.0
2024-10-09,66.645,66.795,66.275,66.335,82331.0
2024-10-10,66.56,66.85,66.555,66.645,79249.0
2024-10-11,66.76,66.77,66.49,66.68,83646.0
2024-10-14,66.865,67.22,66.74,67.09,90925.0
2024-10-15,67.27,67.63,67.235,67.45,87094.0
2024-10-16,67.31,67.535,67.09,67.38,87922.0
2024-10-17,67.585,68.34,67.585,67.955,96511.0
2024-10-18,67.675,67.695,67.135,67.155,95196.0
2024-10-21,67.49,67.9,67.49,67.805,98797.0
2024-10-22,67.47,67.47,66.67,66.75,139772.0
2024-10-23,66.76,66.985,66.66,66.885,59182.0
2024-10-24,66.865,67.2,66.615,67.19,60672.0
2024-10-25,67.175,67.22,66.885,66.985,114001.0
2024-10-28,67.0,67.135,66.795,67.135,99866.0
2024-10-29,67.135,67.37,67.12,67.3,69034.0
2024-10-30,67.27,67.27,66.4,66.535,133466.0
2024-10-31,66.555,66.605,66.075,66.41,100302.0
2024-11-01,65.885,66.555,65.525,66.555,141319.0
2024-11-04,66.41,66.615,66.11,66.56,101605.0
2024-11-05,66.47,66.47,65.995,66.255,64144.0
2024-11-06,66.455,66.905,66.455,66.905,62627.0
2024-11-07,67.18,67.255,66.51,67.255,104630.0
2024-11-08,67.705,67.94,67.65,67.85,129560.0
2024-11-11,67.4,67.45,66.985,67.18,110672.0
2024-11-12,67.01,67.325,66.955,67.29,65905.0
2024-11-13,66.555,67.27,66.155,67.27,181986.0
2024-11-14,66.84,67.09,66.84,66.885,88572.0
2024-11-15,67.045,67.625,67.045,67.615,108505.0
2024-11-18,67.45,68.165,67.37,68.0,93380.0
2024-11-19,68.045,69.025,67.955,68.475,131117.0
2024-11-20,68.415,68.475,67.965,68.045,88661.0
2024-11-21,68.35,68.44,67.955,68.075,78510.0
2024-11-22,68.45,69.025,68.45,68.81,107366.0
2024-11-25,69.25,69.395,68.91,68.91,84120.0
2024-11-26,69.015,69.055,68.02,68.08,116857.0
2024-11-27,68.335,68.56,68.235,68.425,84632.0
2024-11-28,68.74,69.025,68.74,68.92,91993.0
2024-11-29,68.515,68.775,68.325,68.775,93285.0
2024-12-02,68.8,69.01,68.71,68.82,84143.0
2024-12-03,69.17,69.465,69.17,69.33,100353.0
2024-12-04,69.25,69.295,68.855,69.06,82207.0
2024-12-05,69.315,69.44,69.025,69.215,71577.0
2024-12-06,69.195,69.195,68.73,68.745,98125.0
2024-12-09,68.54,68.54,68.02,68.53,97938.0
2024-12-10,68.585,68.9,68.405,68.675,79586.0
2024-12-11,68.53,68.655,68.29,68.395,96683.0
2024-12-12,68.325,68.505,68.01,68.03,81741.0
2024-12-13,67.76,67.855,67.495,67.83,107028.0
2024-12-16,67.81,67.81,67.47,67.49,82854.0
2024-12-17,67.37,68.11,67.315,68.065,118535.0
2024-12-18,68.11,68.135,67.715,67.885,123017.0
2024-12-19,67.99,68.075,66.51,68.035,223027.0
2024-12-20,66.825,66.825,65.905,66.095,268254.0
2024-12-23,66.49,67.29,66.375,67.29,158880.0
2024-12-24,67.45,67.45,67.135,67.405,86031.0
2024-12-27,67.45,67.875,67.45,67.605,170392.0
2024-12-30,67.54,67.715,67.28,67.675,91578.0
2024-12-31,67.49,67.51,67.265,67.27,74941.0
2025-01-02,68.545,68.545,67.425,68.085,128606.0
2025-01-03,68.105,68.425,67.995,68.36,67686.0
2025-01-06,68.36,68.465,68.08,68.27,191333.0
2025-01-07,68.3,68.37,67.97,68.06,73361.0
2025-01-08,68.04,68.95,67.995,68.73,143979.0
2025-01-09,68.49,68.63,68.27,68.63,71757.0
2025-01-10,68.73,68.95,68.19,68.38,134517.0
2025-01-13,68.095,68.245,67.685,67.985,128951.0
2025-01-14,68.38,68.48,68.07,68.36,101588.0
2025-01-15,68.36,68.665,68.18,68.18,87300.0
2025-01-16,68.91,69.185,68.895,69.005,75569.0
2025-01-17,69.005,69.23,68.735,68.785,113293.0
2025-01-20,69.14,69.28,68.975,69.15,123674.0
2025-01-21,69.28,69.955,69.15,69.635,183229.0
2025-01-22,69.725,69.81,69.415,69.535,121649.0
2025-01-23,69.39,69.58,69.02,69.05,134691.0
2025-01-24,69.28,69.395,69.185,69.23,79833.0
2025-01-28,69.39,69.56,69.24,69.24,101444.0
2025-01-29,69.395,69.71,69.105,69.415,104384.0
2025-01-30,69.645,69.92,69.405,69.735,102040.0
2025-01-31,69.835,70.105,69.645,69.78,97074.0
2025-02-03,69.635,69.635,68.315,68.58,267560.0
2025-02-04,69.05,69.305,68.685,68.685,184385.0
2025-02-05,68.985,69.335,68.95,69.185,61111.0
2025-02-06,69.325,69.78,69.325,69.78,117255.0
2025-02-07,69.725,69.975,69.6,69.665,67513.0
2025-02-10,69.635,69.645,69.16,69.405,130686.0
2025-02-11,69.48,69.635,69.445,69.61,106968.0
2025-02-12,69.59,70.065,69.515,70.065,133396.0
2025-02-13,70.105,70.415,69.985,69.985,121733.0
2025-02-14,70.47,70.725,70.16,70.165,106996.0
2025-02-17,70.195,71.615,69.205,70.23,170966.0
2025-02-18,69.655,69.72,69.005,69.12,155203.0
2025-02-19,69.13,69.215,68.38,68.435,264384.0
2025-02-20,68.28,68.575,67.51,67.895,230276.0
2025-02-21,68.27,68.455,67.83,68.215,98030.0
2025-02-24,67.81,68.3,67.38,68.135,118631.0
2025-02-25,68.07,68.135,67.71,68.135,136322.0
2025-02-26,68.085,68.095,67.75,67.96,86976.0
2025-02-27,67.995,68.635,67.96,68.61,175421.0
2025-02-28,68.04,68.29,67.685,67.765,159943.0
2025-03-03,68.14,68.47,67.755,68.37,153413.0
2025-03-04,68.04,68.04,67.51,68.04,150310.0
2025-03-05,67.7,67.7,67.095,67.39,204426.0
2025-03-06,67.42,67.63,66.93,67.2,139322.0
2025-03-07,66.895,66.905,66.105,66.17,187346.0
2025-03-10,66.265,66.52,66.16,66.42,203182.0
2025-03-11,65.98,66.6,65.63,66.345,72870.0
2025-03-12,65.945,65.945,65.07,65.42,403885.0
2025-03-13,65.43,65.605,65.045,65.08,217101.0
2025-03-14,65.08,65.4,65.035,65.285,212195.0
2025-03-17,65.75,66.1,65.615,66.1,171228.0
2025-03-18,66.4,66.5,65.88,66.05,214119.0
2025-03-19,66.0,66.21,65.705,65.74,107624.0
2025-03-20,66.08,66.49,65.89,66.255,165919.0
2025-03-21,66.375,66.86,66.265,66.65,137664.0
2025-03-24,66.72,66.895,66.4,66.895,138948.0
2025-03-25,67.025,67.215,66.62,66.62,131679.0
2025-03-26,67.06,67.535,67.06,67.39,148470.0
2025-03-27,67.4,67.435,67.005,67.4,171563.0
2025-03-28,67.42,67.93,67.255,67.92,175350.0
2025-03-31,67.135,67.135,66.61,66.61,275964.0
2025-04-01,67.28,67.65,67.07,67.65,175459.0
2025-04-02,68.03,68.03,67.44,67.44,121963.0
2025-04-03,66.65,66.87,66.025,66.65,110382.0
2025-04-04,65.85,65.85,65.08,65.175,314878.0
2025-04-07,63.355,63.355,60.33,62.29,883088.0
2025-04-08,62.46,63.52,62.26,63.52,624822.0
2025-04-09,62.605,63.06,61.96,62.47,431957.0
2025-04-10,66.605,66.605,64.765,64.93,335877.0
2025-04-11,64.745,64.85,63.405,64.65,309086.0
2025-04-14,64.94,65.155,64.66,65.005,159896.0
2025-04-15,65.225,65.565,65.11,65.27,119844.0
2025-04-16,65.29,65.375,65.015,65.05,232457.0
2025-04-17,65.07,65.68,65.035,65.68,182313.0
2025-04-22,65.185,65.89,65.13,65.765,230764.0
2025-04-23,66.175,67.155,66.175,66.93,193031.0
2025-04-24,67.33,67.425,66.945,67.365,135067.0
2025-04-28,67.44,67.965,67.405,67.605,240141.0
2025-04-29,67.65,68.28,67.595,68.205,117285.0
2025-04-30,68.46,68.555,68.08,68.385,197226.0
2025-05-01,68.215,68.415,68.04,68.365,177674.0
2025-05-02,68.385,69.28,68.32,69.28,197838.0
2025-05-05,69.23,69.23,68.29,68.365,161827.0
2025-05-06,68.32,68.355,68.04,68.13,150500.0
2025-05-07,68.555,69.005,68.5,68.72,156806.0
2025-05-08,68.795,69.03,68.425,68.785,143937.0
2025-05-09,68.795,69.205,68.7,69.125,105790.0
2025-05-12,69.45,69.71,69.45,69.525,141347.0
2025-05-13,70.135,70.205,69.85,69.955,174576.0
2025-05-14,70.12,70.145,69.795,69.985,143042.0
2025-05-15,69.985,70.22,69.84,70.22,134740.0
2025-05-16,70.64,71.03,70.385,70.46,157522.0
2025-05-19,70.49,70.525,69.935,70.07,171577.0
2025-05-20,70.46,70.68,70.295,70.46,114046.0
2025-05-21,70.745,71.185,70.65,70.82,131313.0
2025-05-22,70.82,70.935,70.08,70.415,177429.0
2025-05-23,70.62,70.69,70.365,70.51,126724.0
2025-05-26,70.525,70.525,70.135,70.155,149075.0
2025-05-27,70.31,70.62,70.125,70.585,116035.0
2025-05-28,70.85,70.935,70.45,70.47,180001.0
2025-05-29,70.67,70.84,70.545,70.775,207880.0
2025-05-30,70.52,70.84,70.42,70.775,158303.0
2025-06-02,70.755,70.765,70.32,70.46,145907.0
2025-06-03,70.795,70.975,70.615,70.89,127591.0
2025-06-04,71.08,71.62,71.08,71.48,201163.0
2025-06-05,71.605,71.745,71.415,71.415,148167.0
2025-06-06,71.7,71.805,71.49,71.51,137691.0
2025-06-10,71.7,72.155,71.65,71.91,189486.0
2025-06-11,72.28,72.785,72.195,72.21,141298.0
2025-06-12,72.65,72.65,71.935,71.935,127080.0
2025-06-13,72.22,72.22,71.89,72.02,159817.0
2025-06-16,72.335,72.7,72.335,72.365,187260.0
2025-06-17,72.385,72.46,72.03,72.165,187014.0
2025-06-18,72.175,72.28,71.975,72.07,103015.0
2025-06-19,72.07,72.195,71.755,71.955,148003.0
2025-06-20,71.985,72.03,71.365,71.67,188043.0
2025-06-23,71.67,71.67,71.005,71.535,197557.0
2025-06-24,71.67,72.06,71.67,71.945,141122.0
2025-06-25,72.08,72.205,71.84,72.175,177924.0
2025-06-26,71.985,72.1,71.83,72.09,287207.0
2025-06-27,72.365,72.765,72.165,72.21,248850.0
2025-06-30,72.275,72.425,71.975,72.365,234843.0
2025-07-01,73.115,73.155,72.29,73.045,314004.0
2025-07-02,73.045,73.055,72.26,72.96,216445.0
2025-07-03,73.045,73.26,72.46,73.005,156042.0
2025-07-04,73.045,73.045,72.76,72.93,128555.0
2025-07-07,72.98,73.115,72.645,72.9,202809.0
2025-07-08,72.725,72.92,72.37,72.625,249778.0
2025-07-09,72.745,72.96,72.565,72.705,147130.0
2025-07-10,72.91,73.28,72.91,73.145,134923.0
2025-07-11,73.525,73.535,73.145,73.31,149433.0
2025-07-14,73.245,73.46,73.145,73.27,100917.0
2025-07-15,73.44,73.545,73.235,73.44,139077.0
2025-07-16,73.075,73.185,72.755,72.83,215385.0
2025-07-17,73.33,73.48,73.045,73.42,221456.0
2025-07-18,73.635,74.4,73.635,74.225,172586.0
2025-07-21,74.165,74.165,73.49,73.535,260299.0
2025-07-22,73.83,74.035,73.34,73.535,154983.0
2025-07-23,74.125,74.31,73.94,74.31,121557.0
2025-07-24,74.42,74.46,73.98,74.075,141765.0
2025-07-25,73.94,73.94,73.595,73.735,153852.0
2025-07-28,73.91,73.98,73.755,73.89,181921.0
2025-07-29,73.78,73.95,73.44,73.93,172360.0
2025-07-30,73.98,74.535,73.78,74.43,257405.0
2025-07-31,74.025,74.155,73.82,74.095,222385.0
2025-08-01,74.025,74.035,73.43,73.78,195072.0
2025-08-04,73.77,73.77,73.37,73.655,187810.0
2025-08-05,74.125,74.43,74.045,74.41,179426.0
2025-08-06,74.51,74.755,74.43,74.735,270648.0
2025-08-07,74.735,74.765,74.5,74.615,183579.0
2025-08-08,74.615,74.715,74.36,74.515,205245.0
2025-08-11,74.715,75.01,74.715,74.87,167306.0
2025-08-12,75.01,75.5,74.88,75.36,170213.0
2025-08-13,75.5,75.615,74.755,74.99,173131.0
2025-08-14,75.155,75.565,75.155,75.155,142642.0
2025-08-15,75.34,75.99,75.29,75.99,174968.0
2025-08-18,76.035,76.085,75.665,76.085,220402.0
2025-08-19,76.085,76.185,75.88,76.165,186712.0
2025-08-20,76.185,77.33,76.185,76.99,238116.0
2025-08-21,77.39,77.775,77.145,77.725,186606.0
2025-08-22,77.78,77.91,77.51,77.91,172259.0
2025-08-25,78.205,78.245,77.5,77.52,232659.0
2025-08-26,77.605,77.755,77.155,77.3,130208.0
2025-08-27,77.575,77.84,77.49,77.81,189976.0
2025-08-28,77.9,78.145,77.85,78.145,140063.0
2025-08-29,78.055,78.35,77.91,78.075,143869.0
2025-09-01,78.01,78.125,77.595,77.87,258180.0
2025-09-02,77.705,78.075,77.655,77.705,204847.0
2025-09-03,77.705,77.705,76.42,76.44,230342.0
2025-09-04,76.735,77.46,76.735,77.4,178216.0
2025-09-05,77.85,77.85,77.41,77.535,155578.0
2025-09-08,77.43,77.43,76.91,77.135,211007.0
2025-09-09,77.165,77.165,76.49,76.635,161002.0
2025-09-10,76.675,77.045,76.635,76.97,118686.0
2025-09-11,76.97,77.125,76.555,76.765,141200.0
2025-09-12,76.92,77.39,76.92,77.205,162925.0
2025-09-15,77.125,77.225,76.675,77.225,186360.0
2025-09-16,77.46,77.52,77.29,77.44,154627.0
2025-09-17,77.44,77.44,76.9,77.075,140007.0
2025-09-18,77.075,77.145,76.125,76.125,315936.0
2025-09-19,76.625,76.625,76.085,76.105,280678.0
2025-09-22,76.43,76.575,76.065,76.245,240185.0
2025-09-23,76.28,76.775,76.185,76.51,199296.0
2025-09-24,76.38,76.45,75.725,75.84,248507.0
2025-09-25,75.94,76.39,75.89,76.37,139868.0
2025-09-26,76.39,76.685,76.255,76.5,267732.0
2025-09-29,76.675,77.105,76.675,76.97,244389.0
2025-09-30,77.09,77.22,76.72,76.81,228438.0
2025-10-01,77.19,77.37,76.87,77.18,254286.0
2025-10-02,77.6,78.05,77.44,77.91,135477.0
2025-10-03,77.91,78.19,77.67,78.0,189855.0
2025-10-06,78.2,78.39,77.93,78.01,107104.0
2025-10-07,78.0,78.13,77.77,77.97,122181.0
2025-10-08,77.98,78.0,77.64,77.83,165385.0
2025-10-09,78.0,78.2,77.92,78.11,150531.0
2025-10-10,78.11,78.17,77.84,78.0,162687.0
2025-10-13,77.54,77.8,77.35,77.5,212846.0
2025-10-14,78.0,78.0,77.21,77.48,271563.0
2025-10-15,78.01,78.3,77.97,78.25,171903.0
2025-10-16,78.55,79.25,78.28,78.79,247375.0
2025-10-17,78.65,78.75,78.25,78.31,192438.0
2025-10-20,78.4,78.82,78.16,78.68,214345.0
2025-10-21,78.82,79.49,78.82,79.25,206833.0
2025-10-22,79.29,79.29,78.88,79.15,153946.0
2025-10-23,79.05,79.34,78.85,79.3,112884.0
2025-10-24,79.38,79.56,78.97,79.21,144198.0
2025-10-27,79.42,79.64,79.34,79.44,133174.0
2025-10-28,79.5,80.29,79.5,79.88,222414.0
2025-10-29,80.05,80.09,79.17,79.22,201840.0
2025-10-30,79.25,79.43,78.98,78.98,153004.0
2025-10-31,79.06,79.47,79.0,79.0,146479.0
2025-11-03,79.04,79.3,78.63,79.26,249931.0
2025-11-04,79.16,79.2,78.4,78.46,214776.0
2025-11-05,78.6,78.91,78.11,78.61,173697.0
2025-11-06,79.0,79.2,78.95,79.06,153629.0
2025-11-07,79.12,79.25,78.56,78.77,220718.0
2025-11-10,78.77,79.25,78.68,79.2,172296.0
2025-11-11,79.3,79.67,79.25,79.35,293572.0
2025-11-12,79.57,79.79,79.43,79.5,162164.0
2025-11-13,79.55,79.55,78.38,78.88,294178.0
2025-11-14,78.55,78.55,77.9,78.15,317611.0
2025-11-17,78.0,78.25,77.87,78.25,224797.0
2025-11-18,78.2,78.2,76.57,76.77,382817.0
2025-11-19,76.77,76.8,76.45,76.62,265201.0
2025-11-20,76.7,77.27,76.47,77.23,324262.0
2025-11-21,77.23,77.23,75.83,76.01,251549.0
2025-11-24,77.0,77.0,76.3,76.68,216204.0
2025-11-25,76.98,76.98,76.51,76.82,188470.0
2025-11-26,77.3,77.59,77.1,77.34,197431.0