Date,Open,High,Low,Close,Volume
2013-05-22,21.85239233397183,22.93326299410265,21.25086468854817,22.56670730925933,7484400.0
2013-05-23,22.08736657469028,22.735889754795075,22.08736657469028,22.275344879637576,640700.0
2013-05-24,22.275340568417228,23.309215667446868,22.237744197626665,23.27162108934993,380400.0
2013-05-27,23.121236958937693,23.76036085911301,23.121236958937693,23.4501980008154,116600.0
2013-05-28,23.51599469443212,24.014134113056045,23.215230865973783,23.73216847204981,460100.0
2013-05-29,23.1776320507815,23.675773209651798,23.1776320507815,23.497194033046423,296200.0
2013-05-30,23.48779494030997,23.816756015311345,23.3092157637046,23.497194033046423,121400.0
2013-05-31,23.49719536243521,23.732167316059563,23.262223408810858,23.262223408810858,149500.0
2013-06-03,23.356214014140413,23.450203160025666,23.21523119165945,23.40320769073611,25100.0
2013-06-04,23.49719778044801,23.49719778044801,23.30921948112685,23.45960140350621,46900.0
2013-06-05,23.3938055020613,23.3938055020613,22.002772063602645,22.933260720113243,68800.0
2013-06-06,22.98025944362077,22.98025944362077,22.46332003264254,22.698292003261592,90600.0
2013-06-07,22.698288782831973,22.933260720113243,22.36932771209947,22.933260720113243,37000.0
2013-06-10,22.93325942038443,23.262220472473267,22.792276624544503,23.168231344348808,97900.0
2013-06-11,23.02724660131811,23.20582575038452,22.93325748114141,22.98025293757644,31700.0
2013-06-12,23.027247062423555,23.027247062423555,22.55730324482308,23.027247062423555,16700.0
2013-06-13,23.00845410304323,23.130640527267435,23.00845410304323,23.017853196652307,11700.0
2013-06-14,23.027255691756668,23.121244849037343,22.98026200946336,23.121244849037343,61300.0
2013-06-17,23.074248471975235,23.21523309873157,23.02725479151912,23.21523309873157,15800.0
2013-06-18,23.03665478675414,23.26222768861132,23.027255691756668,23.121244849037343,16300.0
2013-06-19,23.215226084144675,23.4501980008154,23.02724783373072,23.4501980008154,85000.0
2013-06-20,23.03665478675414,23.440806908175208,23.03665478675414,23.121244849037343,44800.0
2013-06-21,23.13064303975537,23.26222677918768,23.121243945125343,23.21523309873157,63300.0
2013-06-24,23.083639654186307,23.083639654186307,22.773476808486624,22.839268655651196,53400.0
2013-06-25,23.4032054048976,23.43140268371725,22.698289568649525,23.00375381476782,30000.0
2013-06-26,23.027255691756668,23.121244849037343,22.942665629473467,23.121244849037343,238700.0
2013-06-27,23.02725289988894,23.40320769073611,23.02725289988894,23.40320769073611,3200.0
2013-06-28,23.35620809328257,23.365607184757785,23.027247062423555,23.027247062423555,24000.0
2013-07-02,23.027250057292168,23.403204801729643,23.027250057292168,23.27162108934993,22200.0
2013-07-03,23.309215667446868,23.309215667446868,23.093041913482026,23.27162108934993,25100.0
2013-07-04,23.40320528832227,23.40320528832227,23.39380619542921,23.39380619542921,1700.0
2013-07-05,23.395,23.545,23.175,23.545,27841.0
2013-07-08,23.545,24.345,23.33,24.135,23002.0
2013-07-09,24.325,25.14,24.2,25.0,21255.0
2013-07-10,24.795,25.14,24.595,25.02,271369.0
2013-07-11,25.14,25.14,24.97,25.095,47902.0
2013-07-12,25.14,25.14,24.915,25.01,4401.0
2013-07-15,25.14,25.14,25.0,25.14,2310.0
2013-07-16,25.095,25.14,24.915,25.065,95218.0
2013-07-17,24.905,25.095,24.905,25.085,1920.0
2013-07-18,25.13,25.585,25.095,25.585,45552.0
2013-07-19,25.75,25.75,25.375,25.395,67276.0
2013-07-22,25.585,25.845,25.385,25.845,51933.0
2013-07-23,25.835,26.71,25.375,25.425,9416.0
2013-07-24,25.61,25.845,25.375,25.62,22017.0
2013-07-25,25.75,25.845,25.565,25.835,6417.0
2013-07-26,25.61,25.61,25.565,25.565,2120.0
2013-07-29,25.47,25.835,25.365,25.5,10363.0
2013-07-30,25.47,25.845,25.375,25.845,8075.0
2013-07-31,25.845,26.315,25.375,25.96,9964.0
2013-08-01,26.25,27.135,26.25,26.315,2553.0
2013-08-02,26.975,26.975,25.5,26.1,13508.0
2013-08-06,27.255,27.255,25.845,25.845,11477.0
2013-08-07,26.13,27.255,25.94,27.255,161595.0
2013-08-08,27.255,27.255,26.22,27.16,13798.0
2013-08-09,27.21,27.21,26.315,27.07,79355.0
2013-08-12,27.06,27.07,26.88,27.0,50520.0
2013-08-13,27.07,27.255,26.795,27.02,26753.0
2013-08-14,27.03,27.255,27.03,27.21,12601.0
2013-08-15,26.975,27.63,26.975,27.255,155955.0
2013-08-16,27.115,27.63,27.115,27.63,39475.0
2013-08-19,27.705,27.725,27.255,27.255,4432.0
2013-08-20,27.255,27.705,27.255,27.255,3611.0
2013-08-21,27.66,27.68,27.66,27.68,200.0
2013-08-22,27.38,27.605,27.255,27.35,2674.0
2013-08-23,27.55,27.725,27.255,27.715,2479.0
2013-08-26,27.68,27.68,27.255,27.35,16331.0
2013-08-27,27.395,27.395,26.795,26.795,947.0
2013-08-28,26.88,27.07,25.845,26.785,288500.0
2013-08-29,26.795,27.17,26.785,27.145,2125.0
2013-08-30,27.255,27.725,27.16,27.715,1770.0
2013-09-03,27.725,27.725,26.845,26.845,3051.0
2013-09-04,27.465,27.63,26.155,26.27,18748.0
2013-09-05,26.315,27.255,26.23,26.775,14013.0
2013-09-06,27.105,27.115,26.645,26.73,9264.0
2013-09-09,26.475,26.985,25.845,25.845,88758.0
2013-09-10,25.51,26.315,24.915,25.845,40062.0
2013-09-11,26.07,26.07,25.675,25.685,6117.0
2013-09-12,24.905,25.845,24.175,25.515,331709.0
2013-09-13,25.78,26.315,25.425,26.155,37237.0
2013-09-16,26.29,26.675,26.2,26.44,98955.0
2013-09-17,26.015,26.315,25.845,25.845,13207.0
2013-09-18,26.005,26.065,25.61,25.985,1357.0
2013-09-19,26.07,26.775,25.75,26.38,39940.0
2013-09-20,26.175,26.175,26.08,26.11,262402.0
2013-09-23,26.165,26.165,26.065,26.07,32350.0
2013-09-24,26.1,26.175,26.08,26.08,98955.0
2013-09-25,26.165,26.175,25.94,25.94,52800.0
2013-09-26,25.845,26.14,25.8,25.845,15018.0
2013-09-27,25.93,26.065,25.8,25.835,19305.0
2013-09-30,25.555,25.555,25.425,25.425,2556.0
2013-10-01,25.62,25.63,25.415,25.425,59331.0
2013-10-02,25.385,25.545,24.56,25.525,74173.0
2013-10-03,25.6,25.6,25.375,25.435,56501.0
2013-10-04,25.425,25.75,25.425,25.745,4968.0
2013-10-07,25.33,25.47,24.965,25.245,91931.0
2013-10-08,25.375,25.61,25.235,25.235,32502.0
2013-10-09,25.29,25.405,25.14,25.15,65166.0
2013-10-10,25.36,25.375,25.14,25.15,47837.0
2013-10-11,25.065,25.285,24.58,24.67,34219.0
2013-10-15,24.56,24.71,23.77,24.22,50663.0
2013-10-16,24.425,24.7,24.315,24.57,117152.0
2013-10-17,24.585,24.68,24.295,24.345,13445.0
2013-10-18,24.26,24.585,23.74,24.26,137890.0
2013-10-21,24.175,24.735,24.175,24.67,61768.0
2013-10-22,24.765,25.66,24.765,25.45,100507.0
2013-10-23,25.47,25.8,25.47,25.66,33418.0
2013-10-24,25.76,25.76,25.66,25.675,38517.0
2013-10-25,25.845,25.96,25.845,25.885,29717.0
2013-10-28,25.885,26.13,25.885,26.09,158385.0
2013-10-29,26.09,26.455,26.09,26.41,118653.0
2013-10-30,26.41,26.41,26.13,26.13,61164.0
2013-10-31,26.08,26.505,25.855,26.335,73934.0
2013-11-01,26.13,26.175,26.11,26.11,46643.0
2013-11-04,26.035,26.315,26.035,26.175,40720.0
2013-11-05,26.13,26.305,26.13,26.22,11453.0
2013-11-06,26.22,26.41,26.22,26.315,183569.0
2013-11-07,26.315,26.505,26.315,26.45,77146.0
2013-11-08,26.55,26.6,26.41,26.42,52597.0
2013-11-11,26.41,26.615,26.205,26.615,27319.0
2013-11-12,26.55,26.59,26.365,26.4,64196.0
2013-11-13,26.4,26.505,26.325,26.505,39370.0
2013-11-14,26.455,26.505,26.315,26.45,50008.0
2013-11-15,26.525,26.525,26.355,26.41,36858.0
2013-11-18,26.54,26.54,26.315,26.505,67285.0
2013-11-19,26.535,26.645,26.155,26.54,42464.0
2013-11-20,26.505,26.505,26.335,26.475,25415.0
2013-11-21,26.495,26.495,26.41,26.465,19874.0
2013-11-22,26.4,26.55,26.38,26.54,31814.0
2013-11-25,26.44,26.645,26.41,26.515,50779.0
2013-11-26,26.6,26.685,26.375,26.535,72554.0
2013-11-27,26.325,26.625,26.195,26.535,38358.0
2013-11-28,26.26,26.635,26.26,26.43,2440.0
2013-11-29,26.58,27.145,26.58,26.955,17743.0
2013-12-02,26.955,27.075,26.805,27.02,28102.0
2013-12-03,26.815,27.115,26.815,26.835,20171.0
2013-12-04,26.9,27.08,26.045,26.14,22692.0
2013-12-05,26.175,26.6,26.045,26.28,36599.0
2013-12-06,26.28,26.45,26.13,26.315,34680.0
2013-12-09,26.26,26.315,25.985,26.005,6695.0
2013-12-10,25.95,25.96,25.575,25.695,26295.0
2013-12-11,25.75,25.8,25.215,25.215,22193.0
2013-12-12,26.525,27.255,26.525,26.74,184358.0
2013-12-13,26.825,27.555,26.825,27.52,142485.0
2013-12-16,27.255,27.54,27.085,27.54,61735.0
2013-12-17,26.74,27.54,26.74,27.445,454143.0
2013-12-18,27.255,27.38,26.655,27.105,138003.0
2013-12-19,26.89,27.895,26.89,27.735,106631.0
2013-12-20,27.275,28.175,27.275,27.725,41344.0
2013-12-23,27.95,28.015,27.5,27.615,55847.0
2013-12-24,27.715,27.83,27.585,27.68,23870.0
2013-12-27,27.55,28.565,27.55,28.17,20633.0
2013-12-30,28.42,28.92,28.355,28.77,26415.0
2013-12-31,28.6,28.92,27.94,28.335,56115.0
2014-01-02,28.195,28.335,27.595,27.96,39094.0
2014-01-03,27.95,28.195,27.915,28.055,44512.0
2014-01-06,27.97,28.1,27.135,27.135,108547.0
2014-01-07,27.435,27.96,27.435,27.615,213307.0
2014-01-08,27.395,28.42,27.395,28.16,105081.0
2014-01-09,28.01,28.995,27.96,28.875,34171.0
2014-01-10,28.8,28.805,28.44,28.805,48886.0
2014-01-13,28.195,28.48,27.82,28.355,1159809.0
2014-01-14,28.26,28.555,28.245,28.43,264907.0
2014-01-15,28.47,28.715,28.42,28.45,395926.0
2014-01-16,28.485,28.485,28.29,28.33,62018.0
2014-01-17,28.32,28.385,28.255,28.33,90223.0
2014-01-20,28.205,28.33,28.205,28.29,21764.0
2014-01-21,28.335,28.395,28.225,28.355,63174.0
2014-01-22,28.29,28.335,27.715,28.175,109886.0
2014-01-23,28.17,28.17,27.39,27.435,62534.0
2014-01-24,27.595,27.7,26.525,26.6,217089.0
2014-01-27,26.55,27.315,26.505,27.07,52159.0
2014-01-28,27.07,27.53,27.0,27.235,48986.0
2014-01-29,27.145,27.145,26.645,26.88,65309.0
2014-01-30,26.88,27.23,26.775,27.07,57977.0
2014-01-31,27.05,27.085,26.29,26.325,70832.0
2014-02-03,26.325,26.4,25.95,26.015,62552.0
2014-02-04,26.12,26.41,25.725,25.79,375450.0
2014-02-05,25.725,25.845,25.47,25.66,177739.0
2014-02-06,25.62,25.92,25.61,25.65,79993.0
2014-02-07,25.835,26.69,25.575,26.335,39964.0
2014-02-10,26.375,26.42,25.875,25.875,50433.0
2014-02-11,25.745,26.22,25.735,26.13,44196.0
2014-02-12,26.09,26.165,25.61,25.82,17830.0
2014-02-13,25.82,25.885,25.61,25.77,66167.0
2014-02-14,25.77,26.45,25.695,26.09,59176.0
2014-02-18,26.29,26.505,26.175,26.325,176329.0
2014-02-19,26.345,26.6,26.27,26.505,95231.0
2014-02-20,26.505,26.645,26.365,26.58,213098.0
2014-02-21,26.665,26.69,26.365,26.54,23196.0
2014-02-24,26.515,27.445,26.515,26.945,96525.0
2014-02-25,26.9,27.245,26.55,26.69,78757.0
2014-02-26,26.69,27.38,26.69,27.255,83067.0
2014-02-27,27.245,27.63,27.16,27.585,112356.0
2014-02-28,27.54,27.775,27.34,27.775,89905.0
2014-03-03,27.715,27.925,27.22,27.785,56269.0
2014-03-04,27.725,28.195,27.585,28.195,206287.0
2014-03-05,28.15,28.605,28.025,28.42,176810.0
2014-03-06,28.205,28.365,28.15,28.215,66586.0
2014-03-07,28.15,28.355,28.12,28.195,66746.0
2014-03-10,28.195,28.26,27.915,28.0,51052.0
2014-03-11,28.075,28.335,27.935,28.335,104213.0
2014-03-12,28.29,28.645,28.175,28.62,120145.0
2014-03-13,28.62,28.62,28.29,28.6,81456.0
2014-03-14,28.555,29.04,28.545,28.825,127348.0
2014-03-17,28.92,29.41,28.92,29.23,140723.0
2014-03-18,29.39,29.42,29.2,29.305,174093.0
2014-03-19,29.38,29.41,28.89,28.89,126977.0
2014-03-20,28.835,28.95,28.395,28.43,120922.0
2014-03-21,28.26,28.78,27.96,28.065,333436.0
2014-03-24,28.065,28.665,28.065,28.665,143982.0
2014-03-25,28.76,29.475,28.675,29.175,132947.0
2014-03-26,29.175,29.89,28.76,29.67,69150.0
2014-03-27,29.53,30.055,29.42,29.945,78757.0
2014-03-28,27.425,27.875,26.185,26.69,380458.0
2014-03-31,27.135,27.49,26.975,27.21,102928.0
2014-04-01,26.825,27.895,26.825,27.5,136222.0
2014-04-02,27.305,27.875,27.305,27.715,152724.0
2014-04-03,27.55,27.95,27.18,27.66,128495.0
2014-04-04,27.49,27.84,27.38,27.83,65567.0
2014-04-07,27.885,27.885,27.08,27.32,57531.0
2014-04-08,27.245,27.715,27.145,27.715,191781.0
2014-04-09,27.66,27.765,27.47,27.725,46705.0
2014-04-10,27.595,27.765,27.305,27.53,23181.0
2014-04-11,27.64,27.64,27.23,27.415,37413.0
2014-04-14,27.38,27.605,27.32,27.455,27172.0
2014-04-15,27.565,27.67,27.455,27.465,71575.0
2014-04-16,27.255,27.745,27.245,27.68,212385.0
2014-04-17,27.585,27.97,27.585,27.765,162367.0
2014-04-21,27.725,28.17,27.725,28.11,64136.0
2014-04-22,27.96,28.065,27.585,27.725,312147.0
2014-04-23,27.67,27.885,27.51,27.82,504482.0
2014-04-24,27.81,28.195,27.785,28.185,26555.0
2014-04-25,27.96,28.175,27.82,27.935,28707.0
2014-04-28,28.055,28.41,27.915,28.14,95011.0
2014-04-29,28.235,28.235,27.865,27.94,26045.0
2014-04-30,28.16,28.16,27.725,27.725,51015.0
2014-05-01,27.775,27.775,27.265,27.49,94597.0
2014-05-02,27.53,27.745,27.305,27.585,176526.0
2014-05-05,27.49,27.705,27.445,27.53,99255.0
2014-05-06,27.54,27.85,27.51,27.785,22409.0
2014-05-07,27.82,28.14,27.745,27.755,17484.0
2014-05-08,27.775,28.15,27.67,28.12,43387.0
2014-05-09,27.905,28.245,27.905,28.205,24521.0
2014-05-12,28.245,28.335,28.16,28.195,14817.0
2014-05-13,28.065,28.335,27.98,28.035,17546.0
2014-05-14,28.01,28.235,27.905,28.14,34172.0
2014-05-15,27.935,28.15,27.36,27.445,56607.0
2014-05-16,27.265,27.415,27.01,27.33,38475.0
2014-05-20,27.245,27.445,27.08,27.08,33514.0
2014-05-21,27.2,27.2,26.88,26.89,10577.0
2014-05-22,26.965,27.105,26.815,26.945,48765.0
2014-05-23,26.87,27.255,26.87,27.155,23157.0
2014-05-26,27.245,27.305,26.945,27.17,3704.0
2014-05-27,26.88,27.295,26.88,27.16,129458.0
2014-05-28,27.245,27.5,26.965,27.5,27825.0
2014-05-29,27.555,27.715,27.36,27.715,15793.0
2014-05-30,27.315,27.99,27.315,27.99,55614.0
2014-06-02,27.84,27.99,27.36,27.51,23411.0
2014-06-03,27.32,27.69,27.2,27.51,37207.0
2014-06-04,27.565,27.605,27.35,27.395,112016.0
2014-06-05,27.575,27.585,27.17,27.17,45805.0
2014-06-06,27.425,27.425,27.07,27.19,28483.0
2014-06-09,27.255,27.49,27.22,27.22,24087.0
2014-06-10,27.255,27.48,27.07,27.445,46276.0
2014-06-11,27.49,27.49,26.77,26.785,63523.0
2014-06-12,27.255,27.255,26.74,26.925,157824.0
2014-06-13,27.02,27.02,26.91,26.935,79413.0
2014-06-16,27.02,27.02,26.535,26.535,34330.0
2014-06-17,26.55,26.74,26.13,26.205,87692.0
2014-06-18,25.93,26.69,25.93,26.315,90432.0
2014-06-19,26.28,26.29,25.35,25.425,123687.0
2014-06-20,25.395,25.545,24.85,25.0,119227.0
2014-06-23,25.115,25.375,24.72,24.775,61592.0
2014-06-24,24.82,25.14,24.66,24.72,106654.0
2014-06-25,24.745,24.88,24.275,24.7,216230.0
2014-06-26,24.87,24.87,24.435,24.57,65935.0
2014-06-27,24.585,24.67,24.435,24.54,38287.0
2014-06-30,24.635,24.86,24.435,24.72,34077.0
2014-07-02,24.735,24.795,24.275,24.39,53876.0
2014-07-03,24.445,24.735,24.19,24.735,847778.0
2014-07-04,24.815,24.88,24.58,24.625,87474.0
2014-07-07,24.625,24.625,23.985,24.24,154935.0
2014-07-08,24.09,24.21,23.875,24.04,98926.0
2014-07-09,24.015,24.175,23.92,24.155,98529.0
2014-07-10,24.06,24.26,24.005,24.06,41638.0
2014-07-11,24.06,24.1,23.805,23.89,41553.0
2014-07-14,24.175,24.39,24.015,24.36,141807.0
2014-07-15,24.315,24.4,24.22,24.325,135461.0
2014-07-16,24.275,24.925,24.275,24.765,71652.0
2014-07-17,24.905,25.18,24.625,24.785,68069.0
2014-07-18,24.765,25.065,24.545,24.89,163852.0
2014-07-21,24.97,24.98,24.67,24.86,30748.0
2014-07-22,24.86,25.565,24.86,25.565,119564.0
2014-07-23,25.695,25.695,25.375,25.545,61064.0
2014-07-24,25.545,25.63,25.15,25.215,24666.0
2014-07-25,25.245,25.245,24.905,25.0,33555.0
2014-07-28,25.0,25.17,24.98,25.085,19914.0
2014-07-29,25.16,25.17,24.925,25.095,30555.0
2014-07-30,24.99,25.14,24.815,24.86,79923.0
2014-07-31,24.88,24.88,24.465,24.465,30964.0
2014-08-01,24.51,24.935,24.11,24.11,36489.0
2014-08-05,24.175,24.175,23.545,23.835,73680.0
2014-08-06,23.845,24.35,23.495,24.155,25244.0
2014-08-07,24.23,24.23,23.79,23.965,48392.0
2014-08-08,24.025,25.14,24.025,24.41,19347.0
2014-08-11,24.22,24.58,24.22,24.58,22246.0
2014-08-12,24.455,24.745,24.435,24.67,34331.0
2014-08-13,24.585,24.87,24.495,24.58,20551.0
2014-08-14,24.86,25.375,24.625,24.86,40841.0
2014-08-15,24.635,25.04,24.125,24.73,32874.0
2014-08-18,24.745,24.895,24.5,24.89,19997.0
2014-08-19,24.895,25.095,24.68,24.935,22186.0
2014-08-20,24.925,25.275,24.735,25.215,16893.0
2014-08-21,25.225,25.6,25.16,25.6,32175.0
2014-08-22,25.6,25.725,25.205,25.725,40776.0
2014-08-25,25.75,25.81,25.61,25.66,8338.0
2014-08-26,25.83,25.83,25.3,25.44,80255.0
2014-08-27,25.435,25.435,25.04,25.17,11626.0
2014-08-28,25.235,25.47,25.14,25.14,12402.0
2014-08-29,25.29,25.29,24.745,24.89,16790.0
2014-09-02,24.86,25.13,24.86,25.13,6209.0
2014-09-03,25.14,25.61,25.065,25.6,14807.0
2014-09-04,25.66,25.66,24.87,25.105,28242.0
2014-09-05,24.895,25.32,24.485,24.52,23259.0
2014-09-08,24.35,24.52,24.175,24.285,311930.0
2014-09-09,24.265,24.4,23.95,24.4,83520.0
2014-09-10,24.595,24.595,24.03,24.335,27889.0
2014-09-11,24.295,24.625,23.965,24.295,32355.0
2014-09-12,24.015,24.05,23.375,23.41,79679.0
2014-09-15,23.815,23.825,22.98,23.33,209434.0
2014-09-16,23.31,23.385,22.81,23.31,55629.0
2014-09-17,23.065,23.15,22.775,22.885,237478.0
2014-09-18,22.79,22.79,22.38,22.615,48776.0
2014-09-19,22.605,22.81,22.105,22.555,94542.0
2014-09-22,22.86,22.86,22.135,22.135,89235.0
2014-09-23,22.285,22.48,22.095,22.38,48978.0
2014-09-24,22.97,22.97,22.395,22.555,182630.0
2014-09-25,22.445,22.745,22.17,22.51,47597.0
2014-09-26,22.23,22.775,22.22,22.69,22817.0
2014-09-29,22.97,23.025,22.405,22.925,67159.0
2014-09-30,23.01,23.045,22.555,22.735,80692.0
2014-10-01,22.68,22.935,22.555,22.745,17947.0
2014-10-02,22.765,22.765,22.49,22.575,23660.0
2014-10-03,22.625,22.915,22.555,22.775,44652.0
2014-10-06,22.8,22.94,22.765,22.885,27286.0
2014-10-07,22.935,22.96,22.79,22.84,16297.0
2014-10-08,22.79,22.98,22.585,22.98,155253.0
2014-10-09,22.935,23.205,22.84,22.96,36100.0
2014-10-10,22.915,23.395,22.605,22.625,66727.0
2014-10-14,22.555,23.015,22.545,22.885,67800.0
2014-10-15,22.79,23.185,22.36,22.595,158626.0
2014-10-16,22.49,23.195,22.425,22.935,741149.0
2014-10-17,22.98,23.025,22.19,22.53,334747.0
2014-10-20,22.47,22.585,22.265,22.455,538779.0
2014-10-21,22.47,22.605,22.435,22.605,246328.0
2014-10-22,22.555,23.085,22.555,23.055,230341.0
2014-10-23,23.195,23.59,23.035,23.11,66326.0
2014-10-24,23.065,23.3,22.83,22.865,58719.0
2014-10-27,22.885,22.95,22.52,22.8,28636.0
2014-10-28,22.885,22.885,22.595,22.69,90230.0
2014-10-29,22.7,22.98,22.7,22.78,162716.0
2014-10-30,22.715,22.83,22.67,22.7,16087.0
2014-10-31,22.755,23.375,22.65,23.075,211416.0
2014-11-03,22.94,23.63,22.84,23.58,86187.0
2014-11-04,23.58,23.78,23.31,23.59,53897.0
2014-11-05,23.78,23.78,23.46,23.6,61538.0
2014-11-06,23.685,23.865,23.195,23.79,63960.0
2014-11-07,23.805,23.835,23.46,23.75,101842.0
2014-11-10,23.8,24.19,23.8,24.19,29832.0
2014-11-11,24.155,24.155,23.815,23.91,26875.0
2014-11-12,23.9,23.9,23.235,23.545,77367.0
2014-11-13,23.59,23.59,23.45,23.495,24520.0
2014-11-14,23.405,23.505,23.32,23.505,39317.0
2014-11-17,23.485,24.595,23.405,24.345,67196.0
2014-11-18,24.305,24.39,24.145,24.285,18101.0
2014-11-19,24.285,24.925,24.165,24.82,74896.0
2014-11-20,24.815,25.16,24.815,24.965,72442.0
2014-11-21,24.955,25.055,24.72,25.03,38349.0
2014-11-24,25.095,25.45,25.055,25.19,34345.0
2014-11-25,25.17,25.425,24.98,25.14,55226.0
2014-11-26,25.105,25.525,24.925,25.49,55426.0
2014-11-27,25.265,26.335,25.265,26.025,47686.0
2014-11-28,25.96,26.59,25.855,26.22,50473.0
2014-12-01,26.23,26.23,25.685,25.77,33490.0
2014-12-02,25.745,25.82,25.03,25.055,23932.0
2014-12-03,25.105,25.17,24.615,24.935,39826.0
2014-12-04,24.585,24.905,24.465,24.51,28175.0
2014-12-05,24.745,24.915,24.445,24.795,26901.0
2014-12-08,24.495,24.765,23.95,24.09,23001.0
2014-12-09,24.025,24.585,23.11,24.41,33098.0
2014-12-10,24.295,24.295,23.17,23.47,49316.0
2014-12-11,23.8,23.88,23.28,23.88,99185.0
2014-12-12,21.615,22.37,19.42,21.955,308427.0
2014-12-15,22.145,22.22,21.14,22.085,171563.0
2014-12-16,21.85,22.34,21.615,21.73,115895.0
2014-12-17,21.9,22.03,21.645,21.985,55580.0
2014-12-18,22.37,22.68,21.945,22.03,30905.0
2014-12-19,21.985,22.34,21.945,22.32,31857.0
2014-12-22,22.33,22.65,22.085,22.17,32752.0
2014-12-23,22.54,22.54,22.04,22.18,28084.0
2014-12-24,22.64,22.97,22.63,22.79,31824.0
2014-12-29,22.625,22.79,22.37,22.755,13785.0
2014-12-30,22.555,22.615,22.47,22.5,5697.0
2014-12-31,22.78,22.78,22.5,22.755,10812.0
2015-01-02,22.775,22.79,22.555,22.745,12185.0
2015-01-05,22.575,22.605,22.06,22.32,191056.0
2015-01-06,22.545,22.545,21.925,21.975,213122.0
2015-01-07,21.92,22.19,21.465,21.985,24939.0
2015-01-08,21.975,22.32,21.775,21.835,39290.0
2015-01-09,21.69,22.19,21.57,21.685,185448.0
2015-01-12,21.785,21.785,21.24,21.25,124800.0
2015-01-13,21.29,21.645,20.885,21.465,29361.0
2015-01-14,21.035,21.28,20.985,21.09,57118.0
2015-01-15,21.505,21.795,20.375,21.635,26339.0
2015-01-16,21.635,21.74,20.745,21.54,31893.0
2015-01-19,21.215,21.55,20.77,21.025,39472.0
2015-01-20,20.985,21.38,20.48,20.94,43217.0
2015-01-21,21.14,21.14,20.6,20.715,51698.0
2015-01-22,20.585,21.13,20.34,21.13,35657.0
2015-01-23,21.375,21.9,21.045,21.72,44395.0
2015-01-26,21.975,22.02,21.515,21.645,39403.0
2015-01-27,21.71,21.71,20.95,20.96,43421.0
2015-01-28,21.06,21.505,20.255,20.385,45640.0
2015-01-29,20.545,20.905,20.385,20.695,23414.0
2015-01-30,20.865,20.865,20.415,20.585,19141.0
2015-02-02,20.515,20.77,20.48,20.745,83875.0
2015-02-03,20.725,20.875,20.585,20.675,61669.0
2015-02-04,20.685,20.725,20.3,20.395,147190.0
2015-02-05,20.395,20.635,20.34,20.44,51457.0
2015-02-06,20.66,20.67,20.055,20.245,36071.0
2015-02-09,20.3,20.3,19.97,20.2,96741.0
2015-02-10,20.205,20.205,20.0,20.0,143773.0
2015-02-11,20.18,20.94,20.105,20.94,65383.0
2015-02-12,21.14,21.525,21.05,21.13,86925.0
2015-02-13,21.25,22.265,21.25,22.115,29800.0
2015-02-17,22.395,22.935,22.22,22.85,35734.0
2015-02-18,22.97,23.0,22.115,22.115,23979.0
2015-02-19,22.095,22.295,21.665,21.76,20880.0
2015-02-20,21.89,21.89,21.505,21.71,59763.0
2015-02-23,21.925,21.975,21.335,21.39,34013.0
2015-02-24,21.43,21.615,20.745,21.355,40990.0
2015-02-25,21.22,22.235,21.22,21.785,40631.0
2015-02-26,21.675,21.945,21.6,21.795,21639.0
2015-02-27,22.34,22.37,21.72,21.72,19875.0
2015-03-02,22.265,22.265,21.615,21.615,11523.0
2015-03-03,21.815,22.06,21.775,21.795,59586.0
2015-03-04,21.615,21.945,21.155,21.27,21267.0
2015-03-05,21.7,21.7,21.11,21.145,15811.0
2015-03-06,21.185,21.185,20.065,20.15,39860.0
2015-03-09,20.425,20.425,19.87,19.925,16866.0
2015-03-10,20.19,20.385,19.85,20.125,43394.0
2015-03-11,20.205,20.555,20.04,20.205,31618.0
2015-03-12,20.255,20.51,20.02,20.15,14230.0
2015-03-13,20.375,20.49,19.935,20.28,54399.0
2015-03-16,20.65,20.675,20.14,20.245,46732.0
2015-03-17,20.34,20.725,19.905,20.545,53453.0
2015-03-18,20.745,21.475,20.545,21.28,42072.0
2015-03-19,21.56,22.7,21.41,22.34,108012.0
2015-03-20,22.81,23.31,22.145,22.83,89279.0
2015-03-23,22.745,22.755,21.955,22.265,40343.0
2015-03-24,22.06,22.07,21.685,21.765,54017.0
2015-03-25,21.935,21.935,21.53,21.615,41643.0
2015-03-26,21.4,22.33,21.4,22.33,245671.0
2015-03-27,23.505,23.77,22.125,22.425,270022.0
2015-03-30,22.775,23.13,22.555,23.085,156785.0
2015-03-31,23.42,23.42,22.725,22.79,67568.0
2015-04-01,22.625,23.025,21.71,22.03,48973.0
2015-04-02,22.21,22.275,21.785,22.105,26868.0
2015-04-06,22.295,22.295,21.785,21.975,38531.0
2015-04-07,21.845,22.295,21.845,21.89,12006.0
2015-04-08,21.86,22.07,21.635,21.9,15949.0
2015-04-09,21.86,22.79,21.86,22.775,41480.0
2015-04-10,22.79,23.495,22.21,23.405,103126.0
2015-04-13,23.225,23.405,23.025,23.32,21761.0
2015-04-14,23.485,23.685,23.42,23.685,49095.0
2015-04-15,23.665,24.53,23.64,24.275,79591.0
2015-04-16,24.285,24.785,24.145,24.36,90519.0
2015-04-17,24.21,24.445,23.965,24.36,81695.0
2015-04-20,23.985,24.615,23.985,24.455,29197.0
2015-04-21,24.435,24.66,24.19,24.66,42722.0
2015-04-22,24.445,24.625,24.435,24.465,132479.0
2015-04-23,24.465,25.14,24.465,24.785,45706.0
2015-04-24,24.775,24.85,24.41,24.52,30551.0
2015-04-27,24.325,25.235,24.325,24.88,49524.0
2015-04-28,24.745,25.33,24.745,25.225,33226.0
2015-04-29,25.085,25.675,24.86,25.565,51057.0
2015-04-30,25.565,25.705,24.39,25.16,27482.0
2015-05-01,25.285,25.66,24.915,25.515,30603.0
2015-05-04,25.29,25.61,25.29,25.33,14454.0
2015-05-05,25.16,25.375,24.955,25.085,12393.0
2015-05-06,24.815,25.085,24.24,24.645,29897.0
2015-05-07,24.765,25.235,24.765,25.0,21863.0
2015-05-08,25.16,25.49,25.13,25.44,21188.0
2015-05-11,25.19,25.745,25.18,25.62,14407.0
2015-05-12,25.36,25.91,25.29,25.395,40678.0
2015-05-13,25.275,25.735,25.225,25.405,35343.0
2015-05-14,25.15,25.845,25.075,25.095,39312.0
2015-05-15,24.915,25.245,24.915,24.98,36716.0
2015-05-19,25.385,25.95,25.235,25.575,42041.0
2015-05-20,25.44,25.44,24.85,24.905,28280.0
2015-05-21,24.745,25.735,24.745,25.63,33258.0
2015-05-22,25.555,25.64,25.225,25.45,17931.0
2015-05-25,25.365,25.375,24.905,24.905,13474.0
2015-05-26,25.415,25.415,24.465,24.69,25362.0
2015-05-27,24.68,25.895,24.455,25.79,65323.0
2015-05-28,25.49,25.61,24.485,25.61,77167.0
2015-05-29,25.515,25.835,25.5,25.835,49906.0
2015-06-01,25.91,26.025,25.61,25.695,17563.0
2015-06-02,25.64,25.845,25.5,25.62,59566.0
2015-06-03,25.62,25.65,25.415,25.575,44957.0
2015-06-04,25.205,25.675,25.05,25.15,43028.0
2015-06-05,25.02,25.575,25.02,25.275,58492.0
2015-06-08,25.235,25.61,25.085,25.44,22082.0
2015-06-09,25.6,26.71,25.545,26.22,91521.0
2015-06-10,26.1,26.175,25.2,25.405,40745.0
2015-06-11,26.315,26.615,25.77,25.885,220037.0
2015-06-12,25.63,26.175,25.63,25.94,336616.0
2015-06-15,25.65,26.08,25.645,25.92,309936.0
2015-06-16,25.98,26.485,25.75,26.4,413012.0
2015-06-17,26.315,26.655,26.29,26.515,287601.0
2015-06-18,26.54,26.77,25.675,26.3,68303.0
2015-06-19,26.375,26.785,26.28,26.525,50216.0
2015-06-22,26.455,26.785,25.695,25.885,111244.0
2015-06-23,25.885,26.785,25.83,26.455,272777.0
2015-06-24,26.505,28.01,26.505,27.63,440487.0
2015-06-25,27.465,27.755,27.275,27.465,129044.0
2015-06-26,27.575,27.575,27.06,27.38,68958.0
2015-06-29,27.16,27.38,26.87,27.21,69133.0
2015-06-30,27.32,27.49,27.08,27.435,98373.0
2015-07-02,27.135,27.96,27.125,27.7,174733.0
2015-07-03,27.555,27.625,27.125,27.19,19836.0
2015-07-06,27.07,27.66,26.975,27.585,445779.0
2015-07-07,27.585,27.585,27.07,27.125,64279.0
2015-07-08,26.945,27.2,26.925,27.02,74901.0
2015-07-09,27.245,27.245,26.58,26.75,64199.0
2015-07-10,26.785,27.02,26.22,26.74,107820.0
2015-07-13,26.685,26.985,26.515,26.805,60337.0
2015-07-14,26.845,27.255,26.845,27.05,167770.0
2015-07-15,27.22,27.875,27.125,27.565,135680.0
2015-07-16,27.715,27.96,27.39,27.51,85946.0
2015-07-17,27.47,27.68,27.39,27.575,55146.0
2015-07-20,27.33,27.55,27.095,27.115,29492.0
2015-07-21,27.04,27.49,26.835,27.315,49940.0
2015-07-22,27.235,27.38,26.835,26.88,77981.0
2015-07-23,26.85,27.16,26.73,26.795,64657.0
2015-07-24,26.455,26.615,25.92,26.165,75367.0
2015-07-27,26.13,26.22,25.675,25.885,57769.0
2015-07-28,26.005,26.08,25.15,25.245,162760.0
2015-07-29,25.245,27.145,25.215,26.77,116196.0
2015-07-30,26.69,27.445,26.69,26.945,63862.0
2015-07-31,27.04,27.04,26.355,26.455,61665.0
2015-08-04,26.42,26.76,26.14,26.365,78468.0
2015-08-05,26.495,26.815,26.38,26.6,42696.0
2015-08-06,26.56,26.61,25.875,26.335,41611.0
2015-08-07,26.335,26.785,25.91,26.24,46841.0
2015-08-10,26.42,26.42,25.98,26.28,53066.0
2015-08-11,26.185,26.505,25.94,26.08,52422.0
2015-08-12,25.97,25.985,25.51,25.565,109715.0
2015-08-13,26.08,26.835,25.395,26.625,82920.0
2015-08-14,26.54,27.2,26.54,27.0,62397.0
2015-08-17,27.0,27.02,26.27,26.57,55002.0
2015-08-18,26.505,26.985,26.42,26.74,32754.0
2015-08-19,26.815,26.815,25.905,26.045,70076.0
2015-08-20,26.025,26.025,25.66,25.76,38786.0
2015-08-21,25.705,25.75,24.41,24.605,89204.0
2015-08-24,23.685,24.5,23.385,23.865,89265.0
2015-08-25,24.4,24.815,24.1,24.41,45328.0
2015-08-26,24.445,24.54,23.525,24.19,101062.0
2015-08-27,24.37,24.88,24.285,24.86,94334.0
2015-08-28,24.88,25.735,24.53,25.34,65832.0
2015-08-31,24.745,25.705,24.745,25.545,36728.0
2015-09-01,25.33,25.45,24.97,25.18,52610.0
2015-09-02,25.375,25.44,24.56,24.97,53886.0
2015-09-03,24.97,25.425,24.97,25.33,37997.0
2015-09-04,25.225,25.285,24.485,24.625,70799.0
2015-09-08,24.765,25.04,24.595,24.765,35723.0
2015-09-09,24.83,25.14,24.52,24.635,55552.0
2015-09-10,24.71,25.48,24.635,25.215,68403.0
2015-09-11,25.235,25.835,24.745,25.0,180253.0
2015-09-14,25.02,25.225,24.115,24.595,83035.0
2015-09-15,24.66,24.905,24.5,24.735,52953.0
2015-09-16,24.745,25.235,24.635,24.925,71702.0
2015-09-17,24.925,25.705,24.67,24.945,87387.0
2015-09-18,24.785,25.235,24.435,24.53,62054.0
2015-09-21,24.67,25.76,24.635,25.675,98735.0
2015-09-22,25.545,25.94,25.265,25.875,58897.0
2015-09-23,25.93,25.93,25.555,25.595,36770.0
2015-09-24,25.545,25.545,24.56,24.655,63837.0
2015-09-25,24.785,24.84,24.5,24.58,47987.0
2015-09-28,24.445,24.89,23.845,23.865,77136.0
2015-09-29,23.855,23.965,23.235,23.485,108561.0
2015-09-30,23.63,23.91,23.395,23.8,124099.0
2015-10-01,23.815,23.825,22.64,22.745,138509.0
2015-10-02,22.67,23.1,22.36,22.78,72822.0
2015-10-05,22.94,23.75,22.94,23.695,75827.0
2015-10-06,23.74,23.94,23.41,23.46,46951.0
2015-10-07,23.555,24.06,23.545,23.855,38565.0
2015-10-08,23.855,24.38,23.855,24.285,51913.0
2015-10-09,24.285,24.485,24.09,24.425,58049.0
2015-10-13,24.425,24.99,24.135,24.87,97102.0
2015-10-14,24.99,25.61,24.645,24.735,120027.0
2015-10-15,24.72,24.935,24.53,24.84,48681.0
2015-10-16,24.815,24.895,24.475,24.5,83116.0
2015-10-19,24.455,24.67,24.22,24.67,52522.0
2015-10-20,24.72,24.86,24.155,24.305,64898.0
2015-10-21,24.42,24.42,22.85,23.035,89179.0
2015-10-22,23.15,23.17,22.54,22.555,110289.0
2015-10-23,22.605,22.605,21.515,21.825,114890.0
2015-10-26,21.86,22.135,21.685,21.9,65126.0
2015-10-27,21.9,21.905,21.345,21.675,89623.0
2015-10-28,21.675,22.07,21.615,21.985,83812.0
2015-10-29,21.985,22.435,21.985,22.18,82236.0
2015-10-30,22.18,22.295,21.85,22.125,50353.0
2015-11-02,22.135,22.16,21.69,21.815,84919.0
2015-11-03,21.85,22.135,21.74,21.955,49548.0
2015-11-04,21.89,21.955,21.69,21.86,57355.0
2015-11-05,21.835,21.87,21.53,21.795,53852.0
2015-11-06,21.825,21.945,21.55,21.775,33742.0
2015-11-09,22.06,22.06,21.44,21.73,49955.0
2015-11-10,21.7,21.775,21.485,21.6,37781.0
2015-11-11,21.23,21.785,21.23,21.655,41217.0
2015-11-12,21.525,21.73,21.24,21.615,88845.0
2015-11-13,21.615,21.71,21.45,21.665,80667.0
2015-11-16,21.675,21.72,21.165,21.495,73630.0
2015-11-17,21.55,21.615,21.375,21.43,46809.0
2015-11-18,21.54,21.615,21.41,21.43,36256.0
2015-11-19,21.485,21.58,21.195,21.43,47531.0
2015-11-20,21.505,21.55,21.26,21.41,28353.0
2015-11-23,21.185,21.45,21.175,21.38,35560.0
2015-11-24,21.175,21.26,20.91,20.995,82282.0
2015-11-25,20.94,21.22,20.91,21.055,45280.0
2015-11-26,21.035,21.53,20.895,21.375,24801.0
2015-11-27,21.345,21.515,21.025,21.335,23930.0
2015-11-30,21.375,21.375,20.45,20.535,80057.0
2015-12-01,20.585,21.005,20.585,20.81,80338.0
2015-12-02,21.195,21.22,20.76,20.77,40121.0
2015-12-03,21.76,21.76,20.535,20.65,57404.0
2015-12-04,20.47,20.535,19.4,19.905,125340.0
2015-12-07,19.895,20.03,19.615,19.735,162568.0
2015-12-08,19.67,19.965,19.41,19.41,118926.0
2015-12-09,19.295,19.66,18.72,18.875,109348.0
2015-12-10,18.91,19.05,18.695,18.965,188341.0
2015-12-11,20.725,22.7,20.47,20.77,322393.0
2015-12-14,20.62,20.62,18.77,19.315,248892.0
2015-12-15,19.41,19.99,19.345,19.465,151300.0
2015-12-16,19.57,19.97,19.26,19.85,117409.0
2015-12-17,19.805,20.03,18.9,19.03,270718.0
2015-12-18,19.09,19.2,18.845,18.965,145888.0
2015-12-21,18.955,19.295,18.92,19.03,127460.0
2015-12-22,19.175,19.185,18.95,19.04,85549.0
2015-12-23,19.03,19.165,18.655,18.77,123749.0
2015-12-24,18.76,19.11,18.72,18.995,24591.0
2015-12-29,18.95,19.135,18.815,18.985,70431.0
2015-12-30,18.995,19.145,18.675,18.805,76880.0
2015-12-31,18.795,18.92,18.56,18.685,46831.0
2016-01-04,18.505,19.03,18.185,18.825,70686.0
2016-01-05,18.835,18.92,18.355,18.485,80724.0
2016-01-06,18.43,18.525,18.12,18.31,80536.0
2016-01-07,18.055,18.27,17.8,17.96,96471.0
2016-01-08,18.01,18.085,17.625,17.84,122122.0
2016-01-11,17.925,17.935,16.335,16.4,165027.0
2016-01-12,16.53,16.59,15.675,15.79,169953.0
2016-01-13,15.91,16.25,15.66,15.705,134602.0
2016-01-14,15.695,15.78,15.215,15.65,145456.0
2016-01-15,15.49,15.49,14.72,14.945,142896.0
2016-01-18,15.105,15.105,14.475,14.605,54816.0
2016-01-19,14.66,14.82,14.41,14.595,45843.0
2016-01-20,14.55,14.56,13.815,14.25,124909.0
2016-01-21,14.315,14.585,14.19,14.23,208825.0
2016-01-22,14.475,14.785,13.995,14.72,985452.0
2016-01-25,14.805,14.805,14.295,14.335,65287.0
2016-01-26,14.21,14.34,13.955,14.26,286686.0
2016-01-27,14.305,14.445,14.135,14.135,194559.0
2016-01-28,14.23,14.23,13.87,14.09,83836.0
2016-01-29,14.165,14.595,14.09,14.585,148873.0
2016-02-01,14.54,14.83,14.24,14.67,108346.0
2016-02-02,14.575,14.71,14.315,14.625,282738.0
2016-02-03,14.71,15.075,14.475,15.075,290839.0
2016-02-04,15.13,15.525,14.82,15.51,96671.0
2016-02-05,15.535,15.565,14.66,14.85,59370.0
2016-02-08,14.85,14.85,13.865,13.92,80194.0
2016-02-09,13.89,14.23,13.505,14.1,135580.0
2016-02-10,14.125,14.275,14.125,14.185,66461.0
2016-02-11,14.105,14.125,13.035,13.335,151240.0
2016-02-12,13.42,13.89,13.335,13.79,62547.0
2016-02-16,13.9,14.56,13.865,14.495,92796.0
2016-02-17,14.57,15.265,14.37,15.15,235676.0
2016-02-18,15.425,15.425,14.325,14.34,137786.0
2016-02-19,14.34,14.945,13.975,14.785,58534.0
2016-02-22,14.81,15.17,14.72,14.98,80403.0
2016-02-23,15.01,15.265,14.81,15.04,73958.0
2016-02-24,15.115,15.5,15.115,15.365,105270.0
2016-02-25,15.415,15.415,15.04,15.17,99482.0
2016-02-26,15.32,16.09,15.31,15.6,149345.0
2016-02-29,15.66,15.675,15.265,15.49,41137.0
2016-03-01,15.65,16.025,15.515,15.875,100783.0
2016-03-02,15.885,15.995,15.6,15.835,84662.0
2016-03-03,15.885,16.06,15.81,15.95,115528.0
2016-03-04,15.98,15.98,15.82,15.91,140697.0
2016-03-07,15.98,16.325,15.94,15.98,304736.0
2016-03-08,15.995,16.07,15.47,15.49,86086.0
2016-03-09,15.6,15.705,15.35,15.365,109008.0
2016-03-10,15.49,15.49,14.945,15.395,76276.0
2016-03-11,15.535,15.875,15.5,15.51,111413.0
2016-03-14,15.715,15.715,15.275,15.31,123050.0
2016-03-15,15.32,15.32,13.845,14.005,161051.0
2016-03-16,14.04,14.455,13.705,14.275,190336.0
2016-03-17,14.315,15.215,14.25,15.105,282447.0
2016-03-18,15.745,17.86,15.745,17.81,535236.0
2016-03-21,17.915,18.75,17.905,18.41,241542.0
2016-03-22,18.43,18.46,18.14,18.385,206651.0
2016-03-23,18.215,18.655,18.035,18.385,111635.0
2016-03-24,18.48,18.535,18.325,18.46,65291.0
2016-03-28,18.56,18.56,17.875,18.29,51629.0
2016-03-29,18.405,18.45,18.025,18.325,143057.0
2016-03-30,18.42,18.94,18.385,18.825,84814.0
2016-03-31,18.995,19.07,18.185,18.26,81459.0
2016-04-01,18.195,19.495,18.025,19.265,143690.0
2016-04-04,19.265,19.41,18.665,18.675,80435.0
2016-04-05,18.58,18.59,18.235,18.235,147411.0
2016-04-06,18.31,18.325,17.765,18.0,151720.0
2016-04-07,17.935,18.13,17.865,18.055,98984.0
2016-04-08,18.14,18.245,17.865,18.085,144913.0
2016-04-11,18.3,18.655,17.95,18.045,142382.0
2016-04-12,18.12,18.6,18.1,18.6,89756.0
2016-04-13,18.56,19.305,18.56,18.72,151794.0
2016-04-14,18.795,18.795,18.1,18.375,180863.0
2016-04-15,18.385,18.715,18.335,18.44,53452.0
2016-04-18,18.385,19.2,18.385,19.04,58134.0
2016-04-19,18.975,19.04,18.44,18.515,95682.0
2016-04-20,18.56,19.66,18.485,19.185,126348.0
2016-04-21,19.175,19.345,18.845,19.06,88377.0
2016-04-22,19.09,19.645,19.05,19.5,60775.0
2016-04-25,19.485,19.54,18.6,18.705,109622.0
2016-04-26,18.795,19.635,18.795,19.495,123511.0
2016-04-27,19.455,19.69,19.295,19.42,60384.0
2016-04-28,19.345,19.67,19.25,19.265,81943.0
2016-04-29,19.265,19.265,18.235,18.75,115816.0
2016-05-02,18.795,19.345,18.655,19.155,78143.0
2016-05-03,19.21,19.21,18.355,18.525,112263.0
2016-05-04,18.41,18.58,18.14,18.28,104616.0
2016-05-05,18.385,18.795,18.095,18.42,95964.0
2016-05-06,18.42,18.42,18.045,18.075,104959.0
2016-05-09,18.13,18.13,17.17,17.36,121970.0
2016-05-10,17.47,18.715,17.415,18.32,143780.0
2016-05-11,18.325,18.335,17.53,18.13,206648.0
2016-05-12,18.29,18.29,17.905,17.905,41195.0
2016-05-13,17.85,17.99,17.67,17.78,81404.0
2016-05-16,17.86,18.025,17.755,17.755,59181.0
2016-05-17,17.78,18.505,17.78,17.905,86301.0
2016-05-18,17.885,17.98,17.735,17.81,81322.0
2016-05-19,17.765,18.215,17.705,17.94,131168.0
2016-05-20,18.025,18.11,17.8,17.895,100652.0
2016-05-24,17.94,18.42,17.765,18.28,115953.0
2016-05-25,18.405,18.695,17.905,18.58,111266.0
2016-05-26,18.655,19.04,18.3,18.395,114946.0
2016-05-27,18.47,18.985,18.395,18.78,65502.0
2016-05-30,18.995,19.26,18.79,19.125,27480.0
2016-05-31,19.175,19.5,18.845,18.94,113311.0
2016-06-01,18.795,19.265,18.515,18.835,115045.0
2016-06-02,18.76,19.11,18.59,18.76,136277.0
2016-06-03,18.705,18.705,18.355,18.355,93414.0
2016-06-06,18.385,19.135,18.365,18.73,97890.0
2016-06-07,18.815,19.305,18.705,18.965,96617.0
2016-06-08,19.04,19.39,18.715,18.75,154755.0
2016-06-09,19.265,20.91,19.265,20.14,449294.0
2016-06-10,19.905,20.5,19.735,20.225,206109.0
2016-06-13,20.205,20.985,19.965,20.93,166701.0
2016-06-14,20.875,20.91,19.645,19.85,111555.0
2016-06-15,19.72,20.82,19.605,20.31,160055.0
2016-06-16,20.275,20.555,19.88,19.88,190762.0
2016-06-17,19.905,20.435,19.86,20.115,132785.0
2016-06-20,20.405,20.66,20.045,20.18,80963.0
2016-06-21,20.19,20.32,19.55,19.97,124574.0
2016-06-22,20.02,20.575,19.895,20.34,98840.0
2016-06-23,20.6,20.905,19.85,19.85,116352.0
2016-06-24,19.265,19.56,18.825,18.845,75934.0
2016-06-27,18.795,18.805,18.185,18.45,89622.0
2016-06-28,18.715,19.2,18.325,18.655,135583.0
2016-06-29,18.815,19.08,18.58,18.72,76836.0
2016-06-30,18.835,19.595,18.72,19.425,92507.0
2016-07-04,19.735,20.33,19.735,19.89,49157.0
2016-07-05,19.775,19.775,18.89,19.305,108985.0
2016-07-06,19.305,19.325,18.6,18.79,112586.0
2016-07-07,18.89,19.26,18.525,18.6,72606.0
2016-07-08,18.78,19.345,18.75,19.08,75027.0
2016-07-11,19.21,19.84,19.21,19.495,55375.0
2016-07-12,19.655,20.095,19.615,19.89,79141.0
2016-07-13,19.925,20.33,19.38,19.895,94574.0
2016-07-14,19.97,19.97,19.4,19.605,29761.0
2016-07-15,19.655,19.895,19.35,19.655,37527.0
2016-07-18,19.645,19.925,19.585,19.735,32300.0
2016-07-19,19.735,19.87,19.51,19.68,19522.0
2016-07-20,19.7,20.075,19.41,20.075,179147.0
2016-07-21,20.095,20.35,20.01,20.29,66140.0
2016-07-22,20.375,20.375,19.785,19.97,64041.0
2016-07-25,19.88,19.925,19.71,19.84,45420.0
2016-07-26,19.775,19.83,19.595,19.635,112332.0
2016-07-27,19.615,20.17,19.595,19.85,77507.0
2016-07-28,19.99,20.425,19.81,20.365,94279.0
2016-07-29,20.255,20.535,19.915,19.925,61637.0
2016-08-02,19.88,20.085,19.645,19.84,78012.0
2016-08-03,19.84,20.535,19.775,20.19,76827.0
2016-08-04,20.47,20.48,20.13,20.235,109365.0
2016-08-05,20.235,20.44,20.205,20.3,74085.0
2016-08-08,20.3,20.595,20.265,20.585,50315.0
2016-08-09,20.63,21.155,20.595,20.96,110058.0
2016-08-10,20.95,21.325,20.895,20.94,58018.0
2016-08-11,20.995,21.23,20.96,21.025,32331.0
2016-08-12,21.035,21.14,20.77,21.11,19264.0
2016-08-15,21.205,21.265,20.835,21.12,25975.0
2016-08-16,20.97,21.375,20.97,21.145,38526.0
2016-08-17,21.14,21.22,21.005,21.07,74827.0
2016-08-18,20.865,21.24,20.865,21.195,104007.0
2016-08-19,21.175,22.265,21.005,22.2,114970.0
2016-08-22,22.2,22.245,21.74,22.16,79036.0
2016-08-23,22.16,22.36,21.805,22.2,81801.0
2016-08-24,22.23,22.455,22.23,22.38,102581.0
2016-08-25,22.37,22.875,22.23,22.82,78210.0
2016-08-26,22.895,23.385,22.82,23.185,104590.0
2016-08-29,23.185,23.335,22.83,22.885,76407.0
2016-08-30,22.83,23.245,22.82,23.065,42506.0
2016-08-31,23.055,23.245,22.81,22.905,38600.0
2016-09-01,22.875,23.3,22.79,22.86,136492.0
2016-09-02,22.97,23.74,22.97,23.495,105212.0
2016-09-06,23.48,23.61,23.375,23.495,90689.0
2016-09-07,23.385,23.695,23.385,23.64,82208.0
2016-09-08,23.495,23.965,23.495,23.835,85604.0
2016-09-09,24.99,25.66,23.32,23.695,246277.0
2016-09-12,23.705,23.965,23.33,23.535,131784.0
2016-09-13,23.28,23.715,22.99,23.525,99114.0
2016-09-14,23.47,24.39,23.46,24.2,98455.0
2016-09-15,24.115,24.35,24.06,24.175,73174.0
2016-09-16,24.06,24.485,23.91,24.475,84179.0
2016-09-19,24.57,24.765,24.455,24.5,82138.0
2016-09-20,24.625,24.89,24.53,24.595,56756.0
2016-09-21,24.805,24.915,24.655,24.85,93650.0
2016-09-22,24.89,25.03,24.68,24.915,72390.0
2016-09-23,24.955,25.06,24.605,24.69,84673.0
2016-09-26,24.69,24.955,24.41,24.425,55352.0
2016-09-27,24.35,24.41,23.46,24.155,81977.0
2016-09-28,24.11,24.38,24.1,24.22,110112.0
2016-09-29,24.22,25.05,24.22,24.88,99586.0
2016-09-30,24.905,25.125,24.06,24.125,74708.0
2016-10-03,23.94,24.35,23.92,24.23,79235.0
2016-10-04,24.285,24.605,24.08,24.2,48126.0
2016-10-05,24.2,24.815,24.2,24.435,39178.0
2016-10-06,24.52,24.645,24.345,24.42,65043.0
2016-10-07,24.455,24.55,24.07,24.38,46281.0
2016-10-11,24.305,24.66,23.955,24.38,76913.0
2016-10-12,24.38,24.905,24.275,24.83,68013.0
2016-10-13,24.795,24.795,24.2,24.41,45756.0
2016-10-14,24.42,24.63,24.38,24.435,31868.0
2016-10-17,24.425,24.635,24.305,24.435,50583.0
2016-10-18,24.53,24.83,24.35,24.7,27943.0
2016-10-19,24.775,24.935,24.57,24.915,51426.0
2016-10-20,24.86,24.905,24.35,24.56,38697.0
2016-10-21,24.475,24.765,24.275,24.72,54707.0
2016-10-24,24.735,25.32,24.51,25.205,67129.0
2016-10-25,25.095,25.14,24.775,24.965,41502.0
2016-10-26,24.89,25.32,24.5,24.66,74994.0
2016-10-27,24.445,25.0,24.445,24.645,29224.0
2016-10-28,24.68,24.89,24.5,24.615,37211.0
2016-10-31,24.615,24.815,24.335,24.37,42236.0
2016-11-01,24.465,24.57,23.965,24.23,79235.0
2016-11-02,24.175,24.35,23.95,24.05,46288.0
2016-11-03,24.04,24.165,23.11,23.175,54917.0
2016-11-04,23.015,23.495,22.95,23.225,47404.0
2016-11-07,23.385,23.62,23.25,23.485,61579.0
2016-11-08,23.495,23.89,23.41,23.555,77153.0
2016-11-09,23.065,23.46,21.88,21.935,235346.0
2016-11-10,22.32,22.35,21.795,22.02,88032.0
2016-11-11,22.085,22.405,21.815,22.05,102979.0
2016-11-14,22.105,22.305,21.41,21.71,145106.0
2016-11-15,21.635,22.04,21.475,21.505,107272.0
2016-11-16,21.495,21.505,21.06,21.14,127855.0
2016-11-17,21.145,21.185,20.865,21.13,155682.0
2016-11-18,21.12,21.845,21.015,21.825,107095.0
2016-11-21,21.925,22.0,21.25,21.6,85639.0
2016-11-22,21.615,21.615,21.26,21.475,61112.0
2016-11-23,21.39,21.625,21.335,21.495,27634.0
2016-11-24,21.57,21.645,21.055,21.22,60927.0
2016-11-25,21.53,21.85,21.345,21.675,26781.0
2016-11-28,21.72,21.9,21.615,21.72,35345.0
2016-11-29,21.665,22.36,21.615,22.255,73236.0
2016-11-30,22.315,22.36,21.935,22.095,72514.0
2016-12-01,22.32,22.465,22.155,22.435,44781.0
2016-12-02,22.445,22.79,22.245,22.605,43449.0
2016-12-05,22.605,23.345,22.605,23.175,63562.0
2016-12-06,23.175,23.235,22.885,23.055,61619.0
2016-12-07,23.025,23.75,22.885,23.675,123272.0
2016-12-08,23.675,24.305,23.675,24.19,80797.0
2016-12-09,25.285,26.55,25.285,26.515,194400.0
2016-12-12,26.195,26.955,26.145,26.665,222047.0
2016-12-13,26.69,27.315,26.675,27.16,163075.0
2016-12-14,27.2,27.315,26.55,26.73,136321.0
2016-12-15,26.645,27.105,26.44,26.685,125213.0
2016-12-16,26.69,27.08,26.32,26.475,205872.0
2016-12-19,26.41,26.88,26.365,26.815,118479.0
2016-12-20,26.92,27.085,26.655,26.925,55193.0
2016-12-21,26.775,26.955,26.44,26.57,57990.0
2016-12-22,26.325,26.72,26.28,26.465,48802.0
2016-12-23,26.4,26.56,26.295,26.45,32325.0
2016-12-28,26.43,26.675,26.43,26.535,34776.0
2016-12-29,26.535,26.76,26.505,26.59,51150.0
2016-12-30,26.685,26.75,26.185,26.645,30660.0
2017-01-03,26.77,26.77,25.63,25.905,46408.0
2017-01-04,26.155,27.16,26.13,27.07,134227.0
2017-01-05,27.085,27.255,26.89,26.995,46440.0
2017-01-06,27.08,27.08,26.665,27.04,54091.0
2017-01-09,26.945,27.05,26.645,26.73,60004.0
2017-01-10,26.73,26.88,26.055,26.335,206331.0
2017-01-11,26.345,26.775,25.45,25.51,183606.0
2017-01-12,25.565,25.63,25.055,25.18,177565.0
2017-01-13,25.18,25.44,25.15,25.19,33909.0
2017-01-16,25.075,25.365,24.765,24.945,34325.0
2017-01-17,24.99,25.285,24.99,25.125,46118.0
2017-01-18,25.085,25.885,25.0,25.77,134382.0
2017-01-19,25.715,25.865,25.375,25.46,55352.0
2017-01-20,25.525,25.675,25.29,25.365,30283.0
2017-01-23,25.395,25.76,25.075,25.225,89363.0
2017-01-24,25.3,25.49,25.205,25.215,81055.0
2017-01-25,25.365,26.08,25.365,25.735,95282.0
2017-01-26,25.79,25.845,25.13,25.265,77636.0
2017-01-27,25.34,25.5,25.03,25.14,69622.0
2017-01-30,25.13,25.13,24.755,24.87,57789.0
2017-01-31,24.895,24.925,24.615,24.71,56658.0
2017-02-01,24.815,24.905,24.335,24.595,65917.0
2017-02-02,24.55,24.55,23.8,23.88,118200.0
2017-02-03,23.91,24.05,23.9,24.03,42893.0
2017-02-06,24.06,24.7,23.91,24.335,30794.0
2017-02-07,24.4,24.55,24.05,24.23,29798.0
2017-02-08,24.275,24.965,24.1,24.895,50105.0
2017-02-09,24.905,24.905,24.52,24.68,31742.0
2017-02-10,24.67,25.41,24.54,25.29,47257.0
2017-02-13,25.375,25.685,24.905,25.0,209070.0
2017-02-14,24.955,25.39,24.905,25.31,23645.0
2017-02-15,25.35,25.425,24.905,25.2,41016.0
2017-02-16,25.15,25.205,24.87,25.13,27354.0
2017-02-17,25.115,25.16,24.905,24.965,28791.0
2017-02-21,25.17,25.17,24.87,25.075,48666.0
2017-02-22,25.105,25.105,24.88,25.0,48707.0
2017-02-23,25.065,25.435,24.915,25.03,43096.0
2017-02-24,24.945,25.05,24.46,24.97,77672.0
2017-02-27,24.895,25.01,24.39,24.785,37459.0
2017-02-28,23.975,24.805,23.965,24.465,58611.0
2017-03-01,24.605,25.255,24.485,24.955,49249.0
2017-03-02,24.945,24.945,24.305,24.39,46922.0
2017-03-03,24.39,24.965,24.23,24.85,62768.0
2017-03-06,25.215,25.275,24.635,25.205,60550.0
2017-03-07,25.15,25.16,24.655,24.655,35681.0
2017-03-08,24.605,24.71,24.495,24.655,45726.0
2017-03-09,24.625,24.745,24.435,24.635,17019.0
2017-03-10,24.425,25.055,24.425,24.895,19963.0
2017-03-13,24.68,25.275,24.68,25.16,42205.0
2017-03-14,25.16,25.385,24.645,25.31,75319.0
2017-03-15,25.44,25.66,24.85,25.2,55841.0
2017-03-16,25.2,25.3,24.87,25.065,16013.0
2017-03-17,25.05,25.33,25.0,25.225,37950.0
2017-03-20,25.29,26.485,25.215,26.365,96489.0
2017-03-21,26.475,27.33,26.375,26.61,157560.0
2017-03-22,26.645,26.645,26.005,26.43,107747.0
2017-03-23,26.455,27.18,26.42,26.985,80228.0
2017-03-24,28.195,28.195,26.5,26.635,257924.0
2017-03-27,26.57,27.125,26.13,26.955,153979.0
2017-03-28,26.91,29.07,26.89,28.695,233873.0
2017-03-29,28.8,28.985,28.335,28.805,104219.0
2017-03-30,28.555,30.075,28.555,29.935,224906.0
2017-03-31,29.615,30.585,29.39,29.42,336276.0
2017-04-03,29.42,29.89,29.09,29.22,128258.0
2017-04-04,29.165,29.51,28.72,28.855,138105.0
2017-04-05,29.035,29.205,28.9,29.035,103378.0
2017-04-06,28.965,29.36,28.91,29.2,53917.0
2017-04-07,29.315,30.0,29.275,29.605,80275.0
2017-04-10,29.51,30.36,29.345,30.255,184661.0
2017-04-11,30.075,30.525,30.03,30.405,58026.0
2017-04-12,30.31,31.14,30.29,30.64,148194.0
2017-04-13,30.545,31.09,30.45,30.545,70569.0
2017-04-17,30.545,30.685,30.275,30.375,56311.0
2017-04-18,30.46,30.66,30.31,30.47,87962.0
2017-04-19,30.52,30.895,30.36,30.705,70352.0
2017-04-20,30.545,30.845,30.52,30.79,52084.0
2017-04-21,30.81,30.875,30.525,30.525,56469.0
2017-04-24,30.735,31.22,30.585,31.11,40277.0
2017-04-25,31.035,31.55,31.035,31.14,217253.0
2017-04-26,31.1,31.27,30.66,30.695,54797.0
2017-04-27,30.61,30.735,30.435,30.585,34283.0
2017-04-28,30.595,30.685,30.085,30.33,27532.0
2017-05-01,30.375,30.91,30.29,30.885,40540.0
2017-05-02,30.865,31.015,30.66,30.735,43072.0
2017-05-03,30.93,31.07,30.64,30.705,35569.0
2017-05-04,30.31,30.31,29.27,29.935,140906.0
2017-05-05,29.97,30.52,29.85,30.48,84693.0
2017-05-08,30.425,31.175,30.425,30.95,59055.0
2017-05-09,30.92,31.195,30.845,31.09,23199.0
2017-05-10,31.025,31.165,30.98,31.025,23761.0
2017-05-11,30.905,31.13,30.61,30.65,16951.0
2017-05-12,30.61,30.735,29.98,30.535,55743.0
2017-05-15,30.65,31.055,30.46,30.94,104713.0
2017-05-16,31.055,31.185,30.875,31.055,96891.0
2017-05-17,30.865,31.08,30.255,30.32,57232.0
2017-05-18,30.235,30.375,29.58,30.13,27964.0
2017-05-19,30.125,30.415,29.84,30.395,49928.0
2017-05-23,30.395,30.395,30.02,30.065,47146.0
2017-05-24,30.065,30.16,29.615,29.895,131993.0
2017-05-25,29.86,30.085,29.615,29.89,12606.0
2017-05-26,29.88,30.32,29.37,29.73,46661.0
2017-05-29,29.51,29.87,29.485,29.765,40474.0
2017-05-30,29.765,31.145,29.7,30.715,94007.0
2017-05-31,30.705,31.1,30.32,30.885,47796.0
2017-06-01,33.76,35.595,32.895,34.805,177646.0
2017-06-02,35.0,35.0,34.21,34.53,110521.0
2017-06-05,34.73,34.855,33.865,34.475,48126.0
2017-06-06,34.295,35.235,34.295,34.98,247829.0
2017-06-07,35.385,36.14,34.39,34.54,72652.0
2017-06-08,34.775,37.465,34.775,37.095,116849.0
2017-06-09,37.095,37.22,36.28,36.56,79653.0
2017-06-12,36.58,37.22,36.515,36.73,49404.0
2017-06-13,36.92,37.425,36.645,36.76,96473.0
2017-06-14,36.54,36.825,36.305,36.39,139529.0
2017-06-15,36.23,36.505,36.11,36.24,105179.0
2017-06-16,36.12,36.76,35.555,36.515,73833.0
2017-06-19,36.465,37.21,36.44,36.72,37224.0
2017-06-20,36.655,36.835,36.29,36.355,29355.0
2017-06-21,36.315,37.085,36.195,36.795,85557.0
2017-06-22,36.655,37.305,36.45,36.975,64792.0
2017-06-23,37.135,38.11,36.915,37.99,99368.0
2017-06-26,37.96,37.97,37.275,37.37,52985.0
2017-06-27,37.145,37.265,36.44,36.665,59386.0
2017-06-28,36.7,36.985,36.38,36.53,40726.0
2017-06-29,36.56,36.615,35.56,35.79,65799.0
2017-06-30,35.59,35.975,35.42,35.78,53281.0
2017-07-04,35.675,35.78,34.905,35.41,119722.0
2017-07-05,35.525,36.1,35.505,35.985,152364.0
2017-07-06,35.8,36.45,35.8,36.12,52079.0
2017-07-07,36.21,36.43,35.865,36.365,42129.0
2017-07-10,36.365,37.2,36.165,37.1,145146.0
2017-07-11,36.825,37.425,36.825,37.115,127764.0
2017-07-12,37.265,37.665,36.525,37.445,129828.0
2017-07-13,37.26,37.51,36.56,36.965,90367.0
2017-07-14,36.91,37.03,35.965,36.21,187840.0
2017-07-17,36.26,36.86,36.26,36.795,60422.0
2017-07-18,36.9,37.37,36.86,37.02,65685.0
2017-07-19,36.995,37.34,36.4,36.485,36490.0
2017-07-20,36.485,37.56,36.42,37.1,53393.0
2017-07-21,36.985,37.1,36.29,36.325,39148.0
2017-07-24,36.37,36.37,35.555,36.135,63320.0
2017-07-25,36.23,36.28,35.79,36.035,24876.0
2017-07-26,36.24,36.43,35.91,36.28,50008.0
2017-07-27,36.315,37.105,36.315,36.9,44958.0
2017-07-28,36.72,37.155,36.23,36.985,43825.0
2017-07-31,37.135,38.33,35.975,37.625,157307.0
2017-08-01,37.805,37.985,36.805,37.655,69821.0
2017-08-02,37.775,38.49,37.455,37.67,88810.0
2017-08-03,37.765,37.84,36.56,37.05,79091.0
2017-08-04,37.2,38.36,37.2,38.0,77059.0
2017-08-08,37.89,39.3,37.89,38.65,86895.0
2017-08-09,38.555,38.945,38.21,38.66,65577.0
2017-08-10,38.55,38.745,37.955,38.64,72031.0
2017-08-11,38.725,38.945,37.91,38.87,73124.0
2017-08-14,38.915,39.5,38.64,38.7,49632.0
2017-08-15,38.87,38.87,37.9,38.075,59087.0
2017-08-16,38.235,38.405,38.04,38.16,58378.0
2017-08-17,38.06,38.885,38.04,38.765,83121.0
2017-08-18,38.66,39.13,38.285,38.85,57671.0
2017-08-21,38.81,39.105,38.455,39.03,45724.0
2017-08-22,39.095,39.705,38.98,39.45,57723.0
2017-08-23,39.405,39.53,38.745,39.095,60834.0
2017-08-24,39.055,39.51,38.695,39.04,57875.0
2017-08-25,39.215,39.49,38.585,38.755,58729.0
2017-08-28,38.905,39.235,38.735,38.895,65345.0
2017-08-29,38.735,39.04,38.555,38.83,32526.0
2017-08-30,38.83,39.51,38.55,39.105,98090.0
2017-08-31,38.905,39.525,38.33,39.085,137639.0
2017-09-01,40.47,41.325,36.55,38.435,267252.0
2017-09-05,38.71,38.71,37.24,37.35,100894.0
2017-09-06,37.35,38.105,36.73,37.435,114179.0
2017-09-07,37.51,38.68,37.42,37.825,128820.0
2017-09-08,37.815,37.815,37.1,37.37,89344.0
2017-09-11,37.465,37.52,37.19,37.435,77001.0
2017-09-12,37.495,38.67,37.435,38.455,123468.0
2017-09-13,38.415,38.49,38.02,38.255,77757.0
2017-09-14,38.245,38.595,38.17,38.31,89920.0
2017-09-15,38.33,38.51,37.775,38.38,187148.0
2017-09-18,38.425,38.955,38.245,38.615,158901.0
2017-09-19,38.71,38.71,38.18,38.395,76594.0
2017-09-20,38.37,38.575,38.21,38.52,60468.0
2017-09-21,38.52,38.715,38.33,38.565,140917.0
2017-09-22,39.065,42.455,38.895,41.995,503729.0
2017-09-25,41.805,43.02,41.75,42.42,302153.0
2017-09-26,42.195,42.74,42.145,42.54,119345.0
2017-09-27,39.555,39.72,39.035,39.225,652820.0
2017-09-28,39.37,39.5,39.245,39.385,169900.0
2017-09-29,38.97,38.97,37.935,38.085,1008250.0
2017-10-02,38.03,38.85,38.03,38.725,314790.0
2017-10-03,38.775,38.925,38.65,38.715,214909.0
2017-10-04,38.765,38.905,38.28,38.46,183313.0
2017-10-05,38.49,38.755,38.405,38.68,189644.0
2017-10-06,38.605,38.725,38.45,38.62,108246.0
2017-10-10,38.85,38.895,38.215,38.66,81404.0
2017-10-11,38.775,38.875,38.435,38.5,81335.0
2017-10-12,38.46,38.68,38.275,38.36,120051.0
2017-10-13,38.545,38.565,38.105,38.2,99990.0
2017-10-16,38.35,38.67,38.265,38.29,116459.0
2017-10-17,38.235,38.385,36.79,37.46,335525.0
2017-10-18,37.51,38.115,37.255,37.29,163546.0
2017-10-19,37.19,37.435,36.745,37.215,283416.0
2017-10-20,37.195,37.99,37.19,37.67,249330.0
2017-10-23,37.67,37.83,37.3,37.63,171041.0
2017-10-24,37.65,38.83,37.65,38.765,266589.0
2017-10-25,38.785,38.97,38.12,38.31,182960.0
2017-10-26,38.425,38.785,38.045,38.68,175458.0
2017-10-27,38.66,40.255,38.585,40.255,460470.0
2017-10-30,40.095,41.125,40.01,40.265,339561.0
2017-10-31,40.31,41.225,40.265,40.915,341158.0
2017-11-01,41.045,41.19,40.275,41.045,137472.0
2017-11-02,41.065,41.53,40.955,41.35,127204.0
2017-11-03,41.435,41.98,41.14,41.595,144485.0
2017-11-06,41.52,42.105,41.375,41.54,252601.0
2017-11-07,41.47,42.0,41.445,41.7,242793.0
2017-11-08,41.595,42.125,41.595,41.615,119260.0
2017-11-09,41.53,41.99,41.5,41.65,100301.0
2017-11-10,41.595,42.03,41.49,41.555,302664.0
2017-11-13,41.595,42.32,41.595,42.245,109853.0
2017-11-14,42.215,43.0,42.18,42.615,145580.0
2017-11-15,42.605,42.66,41.765,41.99,245866.0
2017-11-16,42.095,43.085,42.075,42.625,110624.0
2017-11-17,42.65,43.055,42.575,42.735,97418.0
2017-11-20,42.765,43.905,42.65,43.66,190783.0
2017-11-21,43.785,43.94,43.38,43.435,109040.0
2017-11-22,43.52,43.725,43.255,43.52,99400.0
2017-11-23,43.735,43.775,43.405,43.48,37926.0
2017-11-24,43.53,44.0,43.435,43.68,47025.0
2017-11-27,43.84,43.915,43.05,43.21,93312.0
2017-11-28,43.21,43.85,43.075,43.49,70235.0
2017-11-29,43.49,43.605,43.03,43.33,97451.0
2017-11-30,43.88,44.51,43.405,44.51,158756.0
2017-12-01,45.37,47.18,44.395,44.99,241194.0
2017-12-04,45.245,45.51,44.255,44.465,163835.0
2017-12-05,44.39,45.52,44.32,45.245,149835.0
2017-12-06,45.38,45.475,44.585,45.18,94515.0
2017-12-07,45.105,45.51,44.965,45.38,83004.0
2017-12-08,45.575,47.23,45.575,46.84,259723.0
2017-12-11,47.105,47.18,46.04,46.235,161915.0
2017-12-12,46.39,46.82,46.115,46.575,127386.0
2017-12-13,46.625,47.21,46.435,46.73,140582.0
2017-12-14,46.785,47.115,45.645,45.67,129290.0
2017-12-15,45.765,46.17,44.65,44.965,150113.0
2017-12-18,45.17,45.72,45.085,45.16,105232.0
2017-12-19,45.075,45.32,44.64,44.795,101257.0
2017-12-20,44.905,45.245,44.69,44.72,110962.0
2017-12-21,44.785,45.075,44.625,44.725,79261.0
2017-12-22,44.735,44.82,44.16,44.32,68702.0
2017-12-27,44.33,44.445,43.83,44.135,84749.0
2017-12-28,44.05,44.16,43.81,44.0,76941.0
2017-12-29,43.955,44.105,43.5,43.965,78841.0
2018-01-02,44.435,44.655,44.15,44.415,131466.0
2018-01-03,44.66,44.66,44.055,44.095,75577.0
2018-01-04,44.085,44.33,43.66,43.99,83456.0
2018-01-05,44.16,44.84,43.945,44.435,152573.0
2018-01-08,44.475,45.23,44.37,45.155,114581.0
2018-01-09,45.145,46.305,45.05,46.12,132591.0
2018-01-10,46.09,46.195,44.625,44.765,195958.0
2018-01-11,44.38,45.01,44.33,44.655,118840.0
2018-01-12,44.765,45.01,44.275,44.4,108036.0
2018-01-15,45.315,45.315,44.33,44.37,40724.0
2018-01-16,44.775,44.995,43.705,43.745,126176.0
2018-01-17,43.965,44.755,43.705,44.415,207427.0
2018-01-18,44.425,45.135,44.425,44.91,167757.0
2018-01-19,44.985,45.985,44.935,45.7,142754.0
2018-01-22,45.69,45.845,45.07,45.785,152357.0
2018-01-23,45.74,46.25,45.485,46.12,86634.0
2018-01-24,46.21,47.12,46.025,46.98,198894.0
2018-01-25,47.075,48.615,46.98,48.33,217702.0
2018-01-26,48.405,48.785,47.79,48.17,99656.0
2018-01-29,48.19,49.22,48.13,48.905,110164.0
2018-01-30,48.31,48.615,47.555,47.59,133981.0
2018-01-31,47.66,48.63,47.63,48.075,122228.0
2018-02-01,48.055,49.315,47.915,49.16,143064.0
2018-02-02,48.88,49.245,47.74,47.895,165114.0
2018-02-05,47.5,47.97,46.375,46.75,142191.0
2018-02-06,45.475,47.62,42.535,47.33,123280.0
2018-02-07,47.43,48.68,47.31,48.425,126833.0
2018-02-08,48.585,48.8,47.405,47.48,112414.0
2018-02-09,47.48,48.48,47.205,48.16,154177.0
2018-02-12,48.54,49.255,48.34,48.715,135662.0
2018-02-13,48.65,50.325,48.65,49.435,172614.0
2018-02-14,48.255,48.99,46.655,47.015,300690.0
2018-02-15,47.31,47.64,46.535,46.995,444481.0
2018-02-16,46.835,46.98,46.26,46.315,170673.0
2018-02-20,46.21,46.27,45.145,45.2,167967.0
2018-02-21,45.2,46.28,45.02,45.05,148336.0
2018-02-22,45.095,45.37,43.67,43.83,237771.0
2018-02-23,44.05,44.15,43.52,43.62,197820.0
2018-02-26,43.66,43.735,42.95,43.035,238528.0
2018-02-27,43.01,43.535,42.82,43.255,177897.0
2018-02-28,43.265,43.51,42.015,42.525,231203.0
2018-03-01,42.44,42.745,42.095,42.345,229247.0
2018-03-02,42.12,42.65,41.695,42.48,217866.0
2018-03-05,42.28,43.16,42.28,43.085,144963.0
2018-03-06,43.19,43.63,42.81,43.415,197313.0
2018-03-07,43.29,43.62,43.14,43.205,190465.0
2018-03-08,43.28,44.19,43.275,43.49,189155.0
2018-03-09,43.64,43.84,43.45,43.565,108540.0
2018-03-12,43.62,43.895,42.96,43.095,115203.0
2018-03-13,43.245,43.435,42.99,43.075,107829.0
2018-03-14,43.48,43.87,42.895,43.67,117571.0
2018-03-15,43.715,44.115,43.395,43.445,109898.0
2018-03-16,43.535,43.755,43.11,43.205,115153.0
2018-03-19,43.235,43.255,42.32,42.345,112340.0
2018-03-20,41.46,43.405,41.24,43.075,540013.0
2018-03-21,43.28,47.575,43.085,47.15,498216.0
2018-03-22,46.79,47.725,45.675,45.73,419575.0
2018-03-23,45.985,47.5,45.465,45.465,333912.0
2018-03-26,45.825,46.9,45.53,46.74,236613.0
2018-03-27,46.46,47.35,45.36,45.72,178555.0
2018-03-28,45.7,45.96,44.765,45.655,166476.0
2018-03-29,45.795,47.01,45.795,46.855,114924.0
2018-04-02,46.855,47.17,46.26,47.03,169037.0
2018-04-03,47.17,47.92,47.035,47.5,182758.0
2018-04-04,47.065,48.015,46.915,47.265,263244.0
2018-04-05,47.55,48.355,47.395,47.825,164760.0
2018-04-06,47.52,48.97,47.49,47.88,184070.0
2018-04-09,48.1,48.77,48.005,48.06,239504.0
2018-04-10,48.41,49.265,48.39,48.995,144355.0
2018-04-11,49.045,50.19,48.96,49.09,212722.0
2018-04-12,49.245,50.16,49.16,49.415,144995.0
2018-04-13,49.63,50.105,49.185,49.29,141844.0
2018-04-16,49.32,50.105,49.075,50.03,136546.0
2018-04-17,50.17,51.585,50.155,51.44,221259.0
2018-04-18,51.575,51.8,49.545,49.795,311925.0
2018-04-19,49.795,50.37,49.5,49.965,124444.0
2018-04-20,49.965,50.89,49.965,50.325,150099.0
2018-04-23,50.425,50.95,50.295,50.625,137677.0
2018-04-24,50.825,52.75,50.825,51.97,287074.0
2018-04-25,51.97,51.97,50.19,50.75,145171.0
2018-04-26,50.77,51.185,50.24,50.7,108815.0
2018-04-27,50.635,51.32,50.39,50.635,85953.0
2018-04-30,50.665,50.89,49.12,49.185,262420.0
2018-05-01,49.175,49.745,48.94,49.595,212670.0
2018-05-02,49.64,50.53,49.245,50.125,206550.0
2018-05-03,50.095,50.2,48.98,49.235,154187.0
2018-05-04,49.255,49.53,48.645,48.75,170760.0
2018-05-07,48.91,49.31,48.2,48.485,194962.0
2018-05-08,48.475,48.725,48.27,48.345,160829.0
2018-05-09,48.535,48.865,47.265,47.425,234276.0
2018-05-10,47.425,47.945,47.395,47.605,178489.0
2018-05-11,47.645,48.725,47.465,47.7,189933.0
2018-05-14,47.87,47.91,47.255,47.32,184761.0
2018-05-15,47.295,48.58,47.095,48.285,204314.0
2018-05-16,48.355,49.68,48.03,49.15,219816.0
2018-05-17,49.235,50.455,49.035,50.075,161758.0
2018-05-18,50.125,51.855,50.125,51.65,212816.0
2018-05-22,51.79,52.465,51.685,52.055,167398.0
2018-05-23,52.34,53.4,51.945,52.51,247707.0
2018-05-24,53.195,53.26,52.21,52.595,152329.0
2018-05-25,52.87,53.475,52.48,53.365,141166.0
2018-05-28,53.91,54.31,53.515,54.045,40637.0
2018-05-29,53.93,54.0,53.185,53.305,178832.0
2018-05-30,53.505,54.47,53.24,54.045,249450.0
2018-05-31,58.485,59.17,55.985,57.2,636073.0
2018-06-01,58.005,58.005,55.88,56.045,285073.0
2018-06-04,56.915,58.24,56.81,57.68,4700.0
2018-06-05,57.975,59.805,57.87,59.005,316899.0
2018-06-06,59.265,59.365,58.04,59.09,240737.0
2018-06-07,59.255,59.52,58.23,58.27,204396.0
2018-06-08,57.84,58.43,57.455,57.85,346050.0
2018-06-11,57.765,58.02,56.24,57.645,230892.0
2018-06-12,57.795,60.105,57.72,59.985,390758.0
2018-06-13,60.05,60.145,58.825,59.005,329726.0
2018-06-14,59.09,59.7,58.675,58.96,122118.0
2018-06-15,59.005,59.83,58.61,59.585,209306.0
2018-06-18,59.48,60.135,59.205,59.955,160613.0
2018-06-19,59.81,60.815,59.225,60.39,193796.0
2018-06-20,60.475,61.865,60.475,61.725,339409.0
2018-06-21,61.555,62.84,61.32,61.82,213041.0
2018-06-22,59.945,60.305,57.21,57.635,461297.0
2018-06-25,57.605,57.92,56.895,57.68,258134.0
2018-06-26,57.755,59.47,57.68,59.34,366273.0
2018-06-27,59.31,60.305,59.015,60.085,298235.0
2018-06-28,59.905,61.605,59.88,60.93,352898.0
2018-06-29,61.015,61.33,60.03,60.105,180752.0
2018-07-03,60.295,60.41,58.7,58.74,172794.0
2018-07-04,58.75,60.75,58.685,60.04,192198.0
2018-07-05,60.095,60.095,58.105,58.2,208038.0
2018-07-06,58.18,59.235,58.075,58.605,186412.0
2018-07-09,58.57,61.3,58.57,60.77,315602.0
2018-07-10,60.75,62.02,60.75,61.66,241201.0
2018-07-11,61.255,61.925,61.075,61.445,169864.0
2018-07-12,61.445,62.76,61.35,61.615,235738.0
2018-07-13,61.355,61.82,60.53,60.57,184063.0
2018-07-16,60.485,61.15,59.86,60.56,164775.0
2018-07-17,60.55,62.43,60.55,61.785,225477.0
2018-07-18,61.91,62.485,61.635,62.01,175125.0
2018-07-19,61.925,62.475,61.595,62.105,67984.0
2018-07-20,62.145,62.505,59.395,59.51,294326.0
2018-07-23,59.555,62.24,59.48,62.105,242894.0
2018-07-24,62.115,62.115,59.165,59.3,208597.0
2018-07-25,59.195,59.35,56.965,57.65,340105.0
2018-07-26,57.735,59.33,57.66,58.245,144156.0
2018-07-27,58.245,58.56,57.205,57.6,119137.0
2018-07-30,57.695,58.615,56.7,56.845,117451.0
2018-07-31,56.73,57.725,56.73,57.545,148345.0
2018-08-01,57.575,59.015,57.565,58.605,144099.0
2018-08-02,58.52,60.815,58.4,60.59,219811.0
2018-08-03,60.55,62.05,59.86,61.965,212113.0
2018-08-07,61.805,62.165,61.5,61.605,157908.0
2018-08-08,61.47,62.535,60.78,62.38,115455.0
2018-08-09,62.525,63.36,62.2,62.76,110885.0
2018-08-10,62.735,62.78,59.935,60.01,169466.0
2018-08-13,60.125,61.435,59.795,60.335,61379.0
2018-08-14,60.36,61.33,59.385,60.275,109326.0
2018-08-15,60.41,62.185,60.335,62.02,172903.0
2018-08-16,62.155,62.365,60.6,60.855,110497.0
2018-08-17,60.845,62.365,60.73,61.5,110715.0
2018-08-20,61.545,61.765,60.99,61.175,63421.0
2018-08-21,61.3,61.815,61.005,61.29,126023.0
2018-08-22,61.33,61.685,59.935,60.55,96361.0
2018-08-23,60.645,61.395,59.85,61.245,98610.0
2018-08-24,61.35,61.425,59.795,60.24,123167.0
2018-08-27,60.43,61.945,60.03,61.89,183431.0
2018-08-28,61.995,62.645,61.425,62.39,168784.0
2018-08-29,62.4,63.395,61.52,61.785,131386.0
2018-08-30,67.38,70.9,65.995,66.59,382758.0
2018-08-31,66.08,66.28,63.965,64.6,275356.0
2018-09-04,64.735,66.345,62.82,66.31,287216.0
2018-09-05,66.385,66.505,65.035,66.22,222165.0
2018-09-06,66.335,66.48,65.835,66.41,222184.0
2018-09-07,66.25,67.52,66.12,67.095,215601.0
2018-09-10,67.295,68.09,65.94,67.435,205430.0
2018-09-11,66.385,66.385,60.19,61.765,344599.0
2018-09-12,61.785,61.995,59.82,60.4,271441.0
2018-09-13,59.955,60.39,57.905,58.4,416913.0
2018-09-14,58.93,60.53,56.845,57.09,983945.0
2018-09-17,57.05,57.66,56.89,56.93,339586.0
2018-09-18,57.12,57.165,55.58,55.85,386702.0
2018-09-19,55.505,56.88,55.24,56.645,472100.0
2018-09-20,56.75,57.28,56.75,57.08,379273.0
2018-09-21,57.185,57.925,57.185,57.515,654545.0
2018-09-24,57.715,57.715,56.605,57.565,298671.0
2018-09-25,57.585,58.435,57.325,58.275,396029.0
2018-09-26,58.23,58.81,57.67,57.81,246297.0
2018-09-27,57.99,58.21,57.24,57.66,160652.0
2018-09-28,57.735,58.04,57.28,57.545,175591.0
2018-10-01,57.705,58.37,56.995,58.2,285243.0
2018-10-02,58.085,59.045,57.42,57.65,389406.0
2018-10-03,57.81,58.535,56.975,57.29,192671.0
2018-10-04,57.325,57.8,55.59,55.9,271018.0
2018-10-05,55.865,56.29,53.525,54.155,400209.0
2018-10-09,51.845,52.425,49.85,50.155,743334.0
2018-10-10,50.925,52.37,49.85,50.8,525421.0
2018-10-11,50.07,52.325,49.445,52.235,445102.0
2018-10-12,52.585,54.325,52.58,54.145,393583.0
2018-10-15,54.755,55.14,54.135,54.47,247699.0
2018-10-16,55.085,56.14,54.315,55.39,337248.0
2018-10-17,55.39,57.175,54.61,56.945,325350.0
2018-10-18,56.88,57.09,55.21,55.315,280383.0
2018-10-19,55.255,55.33,51.715,51.74,264199.0
2018-10-22,51.8,52.88,51.495,51.6,338710.0
2018-10-23,50.935,51.99,50.1,51.835,245251.0
2018-10-24,51.655,52.75,51.37,51.895,368961.0
2018-10-25,52.12,53.25,51.895,52.55,202417.0
2018-10-26,52.215,52.54,50.525,50.64,223781.0
2018-10-29,50.375,51.675,47.685,47.905,286894.0
2018-10-30,47.48,49.225,46.82,49.12,456367.0
2018-10-31,49.585,50.595,49.225,50.3,188871.0
2018-11-01,50.025,50.88,49.585,50.07,162993.0
2018-11-02,50.195,51.03,50.12,50.63,135235.0
2018-11-05,50.46,50.775,49.575,49.87,99687.0
2018-11-06,49.965,50.35,48.92,49.015,94968.0
2018-11-07,49.36,51.275,49.3,50.24,210941.0
2018-11-08,50.25,50.25,49.055,49.17,103752.0
2018-11-09,48.52,48.865,47.62,48.23,161996.0
2018-11-12,48.115,48.615,47.135,47.175,113002.0
2018-11-13,47.365,48.225,47.09,47.165,211148.0
2018-11-14,47.29,48.435,46.7,47.185,176551.0
2018-11-15,47.155,47.165,45.91,46.195,128785.0
2018-11-16,45.59,46.25,43.345,45.69,141806.0
2018-11-19,45.59,45.87,42.74,43.08,176623.0
2018-11-20,42.255,42.37,38.93,40.205,470373.0
2018-11-21,40.515,42.835,40.375,42.255,519999.0
2018-11-22,42.405,42.455,41.715,41.845,44153.0
2018-11-23,41.515,41.85,40.67,41.23,76233.0
2018-11-26,41.36,41.93,40.695,40.84,257869.0
2018-11-27,40.65,40.865,38.21,39.34,372117.0
2018-11-28,39.825,42.375,39.68,41.73,308002.0
2018-11-29,42.085,43.68,41.22,41.97,433787.0
2018-11-30,43.725,45.96,42.805,44.96,586794.0
2018-12-03,48.79,49.375,42.17,42.28,647919.0
2018-12-04,42.415,42.74,40.575,40.81,243546.0
2018-12-05,40.895,42.625,38.56,39.175,127327.0
2018-12-06,38.38,39.415,37.695,38.56,370681.0
2018-12-07,38.845,38.93,36.66,37.135,297679.0
2018-12-10,37.125,37.155,35.405,36.1,364143.0
2018-12-11,36.425,37.01,35.585,35.655,271634.0
2018-12-12,35.89,36.365,35.29,35.52,365375.0
2018-12-13,35.74,35.94,33.495,34.38,438894.0
2018-12-14,34.455,35.795,33.63,34.905,433647.0
2018-12-17,34.815,35.215,34.095,34.23,368855.0
2018-12-18,34.285,35.405,34.275,34.865,241905.0
2018-12-19,34.895,35.775,34.6,34.695,395492.0
2018-12-20,34.57,34.98,32.745,33.005,392464.0
2018-12-21,33.335,33.545,31.32,32.015,347848.0
2018-12-24,31.35,31.845,30.73,31.58,326156.0
2018-12-27,30.98,33.425,30.98,33.31,269251.0
2018-12-28,33.79,34.35,33.15,33.855,177281.0
2018-12-31,34.52,34.885,33.305,33.655,168843.0
2019-01-02,32.94,34.71,32.285,33.93,195578.0
2019-01-03,33.78,34.18,33.425,33.92,230208.0
2019-01-04,34.34,35.645,34.34,35.36,253215.0
2019-01-07,35.58,35.825,35.13,35.415,239473.0
2019-01-08,35.51,36.025,34.16,35.71,301539.0
2019-01-09,36.015,36.71,35.6,36.59,311998.0
2019-01-10,36.485,37.14,35.97,37.0,232856.0
2019-01-11,37.005,38.695,36.92,37.995,302457.0
2019-01-14,37.885,38.425,36.99,37.57,211805.0
2019-01-15,37.695,38.55,37.275,38.235,160516.0
2019-01-16,38.36,38.37,37.14,37.285,191437.0
2019-01-17,37.17,38.055,37.025,37.74,172201.0
2019-01-18,38.095,39.245,37.845,38.51,301456.0
2019-01-21,38.5,38.5,36.98,37.14,66233.0
2019-01-22,37.14,37.215,35.54,35.72,210177.0
2019-01-23,35.98,36.225,35.18,36.2,174687.0
2019-01-24,36.12,37.415,36.085,36.5,169472.0
2019-01-25,36.635,37.39,36.38,37.265,194006.0
2019-01-28,37.045,37.065,35.445,35.59,226507.0
2019-01-29,35.675,36.815,35.005,36.15,181844.0
2019-01-30,36.39,36.78,35.56,36.235,131688.0
2019-01-31,36.39,36.825,35.94,36.015,132164.0
2019-02-01,35.835,36.39,35.59,36.19,138953.0
2019-02-04,36.085,36.34,35.205,36.19,206686.0
2019-02-05,36.265,36.495,35.35,35.93,207240.0
2019-02-06,36.615,36.615,35.13,35.52,243258.0
2019-02-07,35.33,35.37,34.38,34.92,235003.0
2019-02-08,34.685,35.065,34.105,34.55,147303.0
2019-02-11,34.655,35.6,34.655,35.285,184225.0
2019-02-12,35.78,37.095,34.91,36.895,168025.0
2019-02-13,37.14,37.8,36.71,37.11,257509.0
2019-02-14,37.045,37.045,35.445,35.645,241244.0
2019-02-15,35.91,36.14,35.215,35.73,265632.0
2019-02-19,35.77,36.14,35.415,35.855,171518.0
2019-02-20,35.895,35.98,34.815,35.825,216207.0
2019-02-21,35.885,37.415,35.655,37.075,184862.0
2019-02-22,37.19,37.58,36.835,37.19,165420.0
2019-02-25,37.36,39.235,37.36,38.56,219227.0
2019-02-26,38.56,38.95,36.91,37.51,328521.0
2019-02-27,36.77,37.6,36.72,37.095,266838.0
2019-02-28,37.095,38.005,37.095,37.52,133068.0
2019-03-01,37.75,38.36,37.16,37.225,111712.0
2019-03-04,37.32,38.495,37.275,38.025,191494.0
2019-03-05,38.15,38.54,38.095,38.39,253563.0
2019-03-06,38.33,38.76,37.285,37.5,178777.0
2019-03-07,37.415,37.425,35.255,35.855,268899.0
2019-03-08,35.52,35.92,35.225,35.71,118704.0
2019-03-11,35.815,36.065,35.205,35.34,185486.0
2019-03-12,35.475,35.475,35.025,35.205,320718.0
2019-03-13,35.39,35.53,34.57,34.95,153659.0
2019-03-14,34.875,35.005,34.38,34.655,82372.0
2019-03-15,34.885,35.5,34.605,35.3,127607.0
2019-03-18,35.36,35.77,34.9,35.415,186390.0
2019-03-19,35.13,35.75,34.825,35.59,183364.0
2019-03-20,35.52,35.53,33.93,34.265,324162.0
2019-03-21,34.3,36.75,33.475,36.675,364631.0
2019-03-22,38.79,39.685,33.71,33.91,834148.0
2019-03-25,34.225,34.98,33.865,33.95,385501.0
2019-03-26,34.285,35.52,33.97,34.105,425569.0
2019-03-27,34.255,34.71,33.645,34.54,363157.0
2019-03-28,34.645,36.955,34.615,36.805,408565.0
2019-03-29,36.985,37.07,35.085,35.41,360834.0
2019-04-01,35.745,37.155,35.735,37.025,223835.0
2019-04-02,36.955,37.225,35.35,35.59,349694.0
2019-04-03,35.665,36.135,35.57,35.8,276636.0
2019-04-04,35.885,36.375,35.66,36.2,286973.0
2019-04-05,36.28,36.945,35.975,36.605,230120.0
2019-04-08,37.225,39.125,37.1,39.065,625646.0
2019-04-09,38.845,39.01,37.175,37.75,496301.0
2019-04-10,37.98,39.48,37.655,39.03,386497.0
2019-04-11,39.03,40.01,38.77,39.285,367910.0
2019-04-12,39.64,40.11,38.83,39.085,324404.0
2019-04-15,39.165,39.62,38.7,39.125,236421.0
2019-04-16,39.26,39.87,38.495,38.78,304834.0
2019-04-17,39.0,39.985,38.84,39.275,286165.0
2019-04-18,39.275,39.46,38.14,39.45,277030.0
2019-04-22,39.505,40.06,39.135,39.735,240885.0
2019-04-23,39.735,41.32,39.725,41.14,229565.0
2019-04-24,40.74,41.015,40.125,40.92,232435.0
2019-04-25,40.86,40.9,39.63,40.125,489505.0
2019-04-26,40.205,41.08,40.185,40.965,175038.0
2019-04-29,41.245,41.255,40.27,40.345,210068.0
2019-04-30,40.32,40.425,38.725,39.765,340415.0
2019-05-01,39.68,39.8,39.02,39.41,142245.0
2019-05-02,39.285,40.135,38.685,38.83,159983.0
2019-05-03,39.075,40.08,38.935,39.715,109791.0
2019-05-06,38.945,39.335,38.16,38.705,194039.0
2019-05-07,38.515,38.77,36.805,37.14,219778.0
2019-05-08,36.995,37.71,36.825,37.415,140563.0
2019-05-09,37.015,37.11,36.07,36.305,194668.0
2019-05-10,36.105,37.415,36.08,37.33,300253.0
2019-05-13,36.375,36.71,35.85,36.49,233600.0
2019-05-14,36.71,37.1,36.125,37.05,149639.0
2019-05-15,36.775,37.72,36.765,37.395,117978.0
2019-05-16,37.49,37.92,37.165,37.805,114079.0
2019-05-17,37.665,37.805,36.985,37.32,212706.0
2019-05-21,37.595,37.92,37.28,37.75,110338.0
2019-05-22,37.625,38.035,36.72,37.09,120639.0
2019-05-23,36.85,36.89,36.08,36.175,163044.0
2019-05-24,36.47,36.745,35.905,35.955,171586.0
2019-05-27,36.095,36.68,36.095,36.3,46303.0
2019-05-28,36.43,36.68,35.83,35.925,92018.0
2019-05-29,35.675,35.685,34.32,34.53,241850.0
2019-05-30,38.2,40.1,38.17,39.905,849484.0
2019-05-31,37.96,38.725,37.165,38.62,779753.0
2019-06-03,38.75,38.915,37.91,38.655,335669.0
2019-06-04,39.145,40.1,38.495,40.1,384961.0
2019-06-05,40.87,40.87,39.155,40.47,320231.0
2019-06-06,40.545,40.575,39.075,39.82,481198.0
2019-06-07,39.905,40.33,39.765,40.185,245795.0
2019-06-10,40.545,42.315,40.44,41.59,333040.0
2019-06-11,44.015,45.655,43.51,44.49,966181.0
2019-06-12,44.31,44.415,43.155,43.41,390324.0
2019-06-13,43.44,44.09,43.325,43.805,215939.0
2019-06-14,43.71,44.165,43.355,43.975,192420.0
2019-06-17,44.185,44.185,43.45,43.69,203770.0
2019-06-18,43.69,45.12,43.66,44.875,318185.0
2019-06-19,44.865,45.16,44.34,45.055,231787.0
2019-06-20,45.295,46.125,45.12,45.57,290709.0
2019-06-21,45.53,45.915,44.9,45.075,397689.0
2019-06-24,45.075,45.33,44.56,44.615,185107.0
2019-06-25,44.585,45.065,44.205,44.34,186287.0
2019-06-26,44.51,44.955,44.165,44.56,287169.0
2019-06-27,44.595,44.95,43.965,44.69,216706.0
2019-06-28,44.835,45.275,44.54,44.79,174224.0
2019-07-02,44.79,46.235,44.75,46.125,488622.0
2019-07-03,46.12,46.665,45.61,46.585,254926.0
2019-07-04,46.685,47.2,46.29,46.665,102454.0
2019-07-05,46.415,46.895,46.145,46.69,225513.0
2019-07-08,46.3,46.815,46.015,46.435,298252.0
2019-07-09,46.205,46.73,45.555,46.385,439047.0
2019-07-10,46.455,46.865,46.225,46.815,345862.0
2019-07-11,46.75,46.865,46.24,46.51,315946.0
2019-07-12,46.56,46.865,46.425,46.53,316018.0
2019-07-15,46.575,47.105,46.435,46.865,364465.0
2019-07-16,46.645,46.91,46.09,46.685,255068.0
2019-07-17,46.825,47.075,46.56,46.7,181276.0
2019-07-18,46.625,46.795,44.92,45.065,582163.0
2019-07-19,44.26,44.87,42.665,42.9,906793.0
2019-07-22,42.92,43.485,41.8,41.965,257833.0
2019-07-23,43.065,46.27,43.015,45.83,669742.0
2019-07-24,45.785,45.785,44.425,44.73,249262.0
2019-07-25,44.69,45.0,43.85,44.48,249573.0
2019-07-26,44.635,44.865,44.33,44.57,67186.0
2019-07-29,44.865,44.865,43.59,44.03,118031.0
2019-07-30,43.82,44.185,42.78,43.87,206833.0
2019-07-31,43.765,44.625,43.245,44.49,134904.0
2019-08-01,44.665,44.665,42.52,42.595,193536.0
2019-08-02,42.675,42.81,41.245,41.755,207994.0
2019-08-06,40.77,41.505,40.56,40.91,179339.0
2019-08-07,40.675,40.785,39.66,40.74,144520.0
2019-08-08,40.97,41.245,40.585,41.16,100976.0
2019-08-09,41.075,41.16,40.31,40.53,74324.0
2019-08-12,40.29,40.47,39.755,40.165,80931.0
2019-08-13,40.05,41.105,40.05,40.895,178962.0
2019-08-14,40.195,40.675,39.325,39.505,165368.0
2019-08-15,39.305,39.585,37.87,38.33,221008.0
2019-08-16,38.48,38.91,38.28,38.67,130570.0
2019-08-19,39.12,39.765,38.78,39.735,126836.0
2019-08-20,39.715,39.765,37.66,37.755,221491.0
2019-08-21,38.04,38.395,37.535,37.62,121381.0
2019-08-22,37.685,38.7,37.675,38.55,105969.0
2019-08-23,38.28,38.28,36.04,36.215,210912.0
2019-08-26,36.575,37.37,36.565,37.095,168978.0
2019-08-27,37.44,37.63,36.885,37.315,135763.0
2019-08-28,37.325,38.445,37.0,38.445,217404.0
2019-08-29,42.11,44.865,40.195,44.405,851104.0
2019-08-30,44.79,47.61,44.24,45.685,530019.0
2019-09-03,45.2,46.07,44.02,45.38,340705.0
2019-09-04,45.41,45.975,45.045,45.16,188526.0
2019-09-05,45.745,47.0,45.61,46.79,320206.0
2019-09-06,46.415,46.865,45.955,46.225,170113.0
2019-09-09,46.225,47.085,46.09,46.905,182077.0
2019-09-10,46.79,48.27,46.79,47.89,254808.0
2019-09-11,47.995,49.935,47.37,49.465,268345.0
2019-09-12,49.46,50.005,48.47,49.775,443332.0
2019-09-13,49.795,50.905,49.715,49.735,228707.0
2019-09-16,49.84,50.48,49.295,49.44,190882.0
2019-09-17,49.085,50.13,48.825,49.9,272684.0
2019-09-18,50.135,50.135,48.905,49.63,182051.0
2019-09-19,49.755,50.605,49.24,49.745,121233.0
2019-09-20,49.925,50.265,49.285,49.42,200171.0
2019-09-23,49.19,50.26,49.065,49.735,153494.0
2019-09-24,49.89,50.13,49.01,49.115,237486.0
2019-09-25,49.105,49.575,48.76,49.02,171647.0
2019-09-26,49.25,49.38,48.04,48.48,192117.0
2019-09-27,48.67,49.44,48.145,48.385,243149.0
2019-09-30,48.595,50.065,48.205,49.43,154775.0
2019-10-01,49.605,50.765,48.575,48.73,235065.0
2019-10-02,48.24,48.47,47.005,47.8,234085.0
2019-10-03,47.53,49.045,46.755,48.825,256363.0
2019-10-04,48.865,49.62,48.805,49.075,195248.0
2019-10-07,49.075,49.69,48.7,49.41,163899.0
2019-10-08,49.14,49.19,48.04,48.185,268245.0
2019-10-09,48.5,49.65,48.425,49.23,142464.0
2019-10-10,49.095,49.7,48.91,49.22,161712.0
2019-10-11,49.775,50.755,49.72,50.13,410770.0
2019-10-15,50.4,51.11,49.86,50.655,282251.0
2019-10-16,50.39,52.165,50.39,51.97,319350.0
2019-10-17,52.26,53.685,51.915,53.58,385649.0
2019-10-18,53.325,54.34,52.93,53.695,339985.0
2019-10-21,53.975,54.6,53.565,54.425,315076.0
2019-10-22,54.615,55.135,54.385,54.885,255380.0
2019-10-23,54.625,55.22,54.205,54.855,265424.0
2019-10-24,54.925,55.185,54.32,54.61,172452.0
2019-10-25,54.415,54.54,53.65,54.175,336256.0
2019-10-28,54.58,56.45,54.58,55.575,305485.0
2019-10-29,56.285,58.11,55.145,55.54,389166.0
2019-10-30,55.55,56.7,55.185,55.415,429803.0
2019-10-31,55.565,56.765,55.5,56.66,282624.0
2019-11-01,57.15,58.3,56.14,56.975,297909.0
2019-11-04,57.53,57.58,56.88,57.445,270207.0
2019-11-05,57.82,58.34,56.69,56.755,242836.0
2019-11-06,57.12,57.53,55.98,57.205,454117.0
2019-11-07,57.485,58.435,57.055,57.965,424747.0
2019-11-08,58.03,58.345,57.425,57.925,154577.0
2019-11-11,57.755,58.345,57.495,57.84,145930.0
2019-11-12,58.06,58.625,57.64,58.1,185381.0
2019-11-13,57.975,59.97,57.64,59.44,441658.0
2019-11-14,59.43,59.89,58.925,59.115,119512.0
2019-11-15,59.5,60.055,59.155,59.315,138219.0
2019-11-18,59.44,59.785,58.94,59.43,150510.0
2019-11-19,59.93,60.33,59.355,59.45,158444.0
2019-11-20,59.42,59.845,58.95,59.555,130643.0
2019-11-21,59.535,60.35,59.135,59.5,155435.0
2019-11-22,59.74,59.775,58.855,58.865,131103.0
2019-11-25,59.26,60.44,58.75,59.89,204985.0
2019-11-26,59.825,61.405,59.815,60.055,284895.0
2019-11-27,64.445,64.55,59.93,61.54,501148.0
2019-11-28,62.29,64.045,61.38,63.67,299141.0
2019-11-29,63.83,63.89,62.27,62.345,281013.0
2019-12-02,62.0,62.635,60.975,61.165,553346.0
2019-12-03,60.57,60.735,59.805,60.685,314147.0
2019-12-04,60.41,61.675,60.235,61.51,242201.0
2019-12-05,61.845,62.325,61.12,61.145,296662.0
2019-12-06,61.695,62.315,61.155,61.255,194095.0
2019-12-09,61.025,61.715,60.67,61.57,141104.0
2019-12-10,61.57,61.715,60.81,61.1,161800.0
2019-12-11,57.63,58.185,56.525,57.82,1376471.0
2019-12-12,57.755,58.425,57.655,58.155,376261.0
2019-12-13,58.195,58.435,57.09,57.505,192695.0
2019-12-16,57.86,57.915,56.17,57.4,400970.0
2019-12-17,57.965,58.48,57.13,58.05,391637.0
2019-12-18,58.1,58.445,57.77,58.385,150754.0
2019-12-19,58.195,58.49,58.01,58.345,149847.0
2019-12-20,58.405,58.635,58.03,58.26,168480.0
2019-12-23,58.5,58.655,57.53,57.895,111132.0
2019-12-24,58.0,58.31,57.54,58.225,187385.0
2019-12-27,57.755,58.07,57.185,57.185,162375.0
2019-12-30,57.195,57.935,56.84,57.3,223575.0
2019-12-31,57.05,57.735,56.715,56.82,159895.0
2020-01-02,56.685,57.53,56.285,57.39,168234.0
2020-01-03,56.535,56.955,56.34,56.82,127465.0
2020-01-06,56.31,56.715,56.14,56.525,158096.0
2020-01-07,56.525,57.475,56.185,56.87,162257.0
2020-01-08,56.965,57.895,56.765,57.84,233751.0
2020-01-09,57.78,58.35,57.62,58.0,160252.0
2020-01-10,58.09,58.25,55.515,55.67,232823.0
2020-01-13,55.805,57.39,55.67,57.265,147846.0
2020-01-14,57.11,58.79,56.935,58.675,555941.0
2020-01-15,58.425,58.695,57.935,58.36,182627.0
2020-01-16,58.59,59.26,58.33,58.8,186526.0
2020-01-17,59.06,60.1,58.875,60.04,263584.0
2020-01-20,60.05,60.825,59.885,60.075,87331.0
2020-01-21,59.74,61.375,59.58,60.93,200860.0
2020-01-22,60.895,62.4,60.895,62.18,226695.0
2020-01-23,61.95,63.2,61.855,62.86,271019.0
2020-01-24,63.085,64.075,62.795,63.825,402263.0
2020-01-27,62.545,63.745,62.015,63.505,296217.0
2020-01-28,63.775,64.745,63.64,64.505,315870.0
2020-01-29,64.83,65.3,63.91,64.535,252234.0
2020-01-30,63.87,65.285,63.87,65.15,290229.0
2020-01-31,65.07,65.12,63.61,64.89,355944.0
2020-02-03,65.06,66.635,64.87,65.975,204002.0
2020-02-04,66.965,67.75,66.425,67.08,214013.0
2020-02-05,67.605,68.175,67.355,67.895,193089.0
2020-02-06,68.105,68.355,65.55,65.925,257949.0
2020-02-07,65.54,67.625,65.13,67.3,262501.0
2020-02-10,66.99,68.655,66.6,68.55,143903.0
2020-02-11,68.905,69.415,68.49,69.25,258989.0
2020-02-12,69.71,71.44,69.095,71.39,222925.0
2020-02-13,70.835,71.86,70.795,71.37,208076.0
2020-02-14,71.355,72.2,71.17,71.89,192742.0
2020-02-18,71.4,72.035,71.055,71.69,202372.0
2020-02-19,71.985,72.39,69.92,70.43,743071.0
2020-02-20,70.26,71.41,70.065,70.865,239035.0
2020-02-21,69.345,71.0,66.705,66.915,531466.0
2020-02-24,64.18,64.81,62.045,62.2,522995.0
2020-02-25,61.47,62.91,58.77,59.06,535234.0
2020-02-26,58.6,59.685,56.515,56.65,567446.0
2020-02-27,54.45,55.4,52.67,54.7,380941.0
2020-02-28,51.56,53.21,50.53,52.855,664542.0
2020-03-02,53.785,55.17,51.195,55.09,603911.0
2020-03-03,56.38,56.525,50.605,51.46,607784.0
2020-03-04,52.71,53.085,51.195,52.26,316021.0
2020-03-05,51.135,51.335,49.07,49.245,328624.0
2020-03-06,47.545,48.465,45.775,47.17,621179.0
2020-03-09,45.035,45.055,39.56,40.13,764674.0
2020-03-10,41.25,42.885,40.015,42.155,604005.0
2020-03-11,41.155,41.855,39.445,40.665,676321.0
2020-03-12,36.63,38.535,34.45,34.665,749231.0
2020-03-13,36.39,39.1,35.44,39.1,479648.0
2020-03-16,35.04,36.135,32.685,33.165,410455.0
2020-03-17,32.09,33.345,28.105,29.34,635004.0
2020-03-18,27.755,28.63,18.125,21.225,957768.0
2020-03-19,21.075,24.24,20.065,23.405,558163.0
2020-03-20,25.935,26.895,22.09,23.6,795705.0
2020-03-23,22.58,23.05,17.825,19.495,940065.0
2020-03-24,20.66,21.315,18.825,19.845,785662.0
2020-03-25,19.88,24.645,19.615,22.1,1091398.0
2020-03-26,23.205,27.18,22.61,25.24,751274.0
2020-03-27,23.77,24.08,22.13,22.735,458431.0
2020-03-30,22.41,22.84,21.075,21.67,473129.0
2020-03-31,21.735,23.185,21.285,22.05,349595.0
2020-04-01,21.35,22.12,20.47,20.725,452744.0
2020-04-02,20.815,21.535,19.785,20.245,432005.0
2020-04-03,20.585,20.66,17.895,18.97,755066.0
2020-04-06,19.74,21.725,19.69,21.005,555504.0
2020-04-07,22.715,23.495,21.41,22.08,655370.0
2020-04-08,22.38,24.445,22.34,24.235,564628.0
2020-04-09,24.655,27.47,24.615,27.065,1019646.0
2020-04-13,27.46,28.44,25.52,26.415,729620.0
2020-04-14,27.075,27.355,25.635,27.105,833337.0
2020-04-15,26.415,26.565,24.3,25.605,749522.0
2020-04-16,25.885,25.895,23.965,24.175,591681.0
2020-04-17,25.07,26.27,24.5,24.59,995003.0
2020-04-20,24.385,25.415,23.465,24.875,649478.0
2020-04-21,24.73,25.205,23.935,24.99,360189.0
2020-04-22,25.855,25.95,25.07,25.51,342470.0
2020-04-23,25.665,27.605,25.645,27.285,592211.0
2020-04-24,27.605,30.4,27.045,30.205,737542.0
2020-04-27,30.745,34.435,29.63,34.05,1094045.0
2020-04-28,34.96,38.975,34.73,37.315,1499717.0
2020-04-29,38.525,43.135,38.43,41.395,865764.0
2020-04-30,40.83,40.83,37.12,40.015,607372.0
2020-05-01,38.255,38.42,36.015,36.95,421122.0
2020-05-04,35.305,36.795,34.05,35.2,599624.0
2020-05-05,36.43,38.13,35.295,35.345,474190.0
2020-05-06,35.605,36.18,34.095,34.365,234073.0
2020-05-07,34.93,35.615,33.83,34.02,360524.0
2020-05-08,34.595,39.89,34.595,39.62,853387.0
2020-05-11,38.59,39.62,36.845,38.945,501185.0
2020-05-12,38.38,38.92,36.5,36.605,628027.0
2020-05-13,36.5,36.5,33.665,34.395,436294.0
2020-05-14,33.05,35.17,31.895,35.155,569790.0
2020-05-15,34.95,36.64,34.075,35.375,426829.0
2020-05-19,38.41,40.005,37.585,38.83,783941.0
2020-05-20,39.735,41.74,39.3,40.925,468467.0
2020-05-21,40.915,41.49,39.6,40.965,380125.0
2020-05-22,41.77,44.27,41.54,43.0,384296.0
2020-05-25,43.7,45.005,42.595,43.0,185368.0
2020-05-26,43.885,48.1,43.78,47.725,617680.0
2020-05-27,48.985,51.08,48.025,48.705,706853.0
2020-05-28,45.23,48.37,43.18,46.94,726778.0
2020-05-29,45.46,48.165,44.73,45.795,731783.0
2020-06-01,45.87,48.205,45.555,48.035,372944.0
2020-06-02,48.525,51.145,48.415,50.905,517399.0
2020-06-03,51.855,52.855,51.365,52.055,347464.0
2020-06-04,52.105,52.45,49.85,51.675,344165.0
2020-06-05,53.315,55.12,51.49,52.0,420554.0
2020-06-08,52.105,54.315,50.955,52.04,348969.0
2020-06-09,50.905,51.76,49.56,50.695,238114.0
2020-06-10,51.185,52.5,49.08,49.86,533547.0
2020-06-11,45.545,48.87,45.14,47.61,456613.0
2020-06-12,49.26,50.3,47.83,49.85,293259.0
2020-06-15,48.025,50.705,46.235,49.705,271316.0
2020-06-16,51.72,52.415,50.105,52.21,363195.0
2020-06-17,52.295,54.825,52.23,53.575,383390.0
2020-06-18,52.655,53.525,51.79,53.41,327728.0
2020-06-19,53.305,54.555,52.605,53.305,471247.0
2020-06-22,52.825,53.74,51.625,53.21,133330.0
2020-06-23,53.73,55.725,52.78,55.555,292394.0
2020-06-24,54.985,55.045,51.96,52.585,340952.0
2020-06-25,51.94,52.76,50.31,51.01,268099.0
2020-06-26,51.01,52.405,50.665,50.81,311808.0
2020-06-29,51.185,53.67,50.49,53.44,315619.0
2020-06-30,52.825,55.815,52.825,55.61,437443.0
2020-07-02,56.525,57.63,54.93,55.075,643204.0
2020-07-03,56.975,57.12,54.85,55.035,78366.0
2020-07-06,55.985,56.755,55.075,56.1,280101.0
2020-07-07,55.43,56.16,53.785,53.95,223568.0
2020-07-08,53.95,55.245,53.18,55.21,164104.0
2020-07-09,55.225,55.275,52.885,53.545,129777.0
2020-07-10,53.71,55.015,53.055,53.98,245119.0
2020-07-13,53.99,55.795,53.23,53.93,274909.0
2020-07-14,53.73,55.93,52.25,55.93,262697.0
2020-07-15,55.705,57.07,54.89,55.33,520569.0
2020-07-16,54.775,55.035,53.75,54.555,318575.0
2020-07-17,54.64,55.325,53.585,54.21,183187.0
2020-07-20,54.48,54.48,52.585,53.575,235246.0
2020-07-21,53.95,54.67,53.605,54.4,133979.0
2020-07-22,54.265,57.05,54.095,54.565,234376.0
2020-07-23,54.485,56.79,54.005,54.61,224511.0
2020-07-24,54.265,55.59,53.24,54.41,194841.0
2020-07-27,54.505,56.8,54.16,56.685,356779.0
2020-07-28,56.91,60.27,56.545,58.5,660697.0
2020-07-29,59.155,59.98,58.32,59.585,219118.0
2020-07-30,58.26,59.595,58.12,59.115,171480.0
2020-07-31,58.58,58.78,56.34,57.63,354579.0
2020-08-04,58.25,58.475,56.785,57.495,314360.0
2020-08-05,57.77,58.195,56.64,57.645,160861.0
2020-08-06,57.6,58.675,57.15,57.62,174224.0
2020-08-07,57.12,57.505,56.61,57.29,147968.0
2020-08-10,57.29,57.935,56.07,56.09,113396.0
2020-08-11,56.58,57.34,53.575,54.725,356207.0
2020-08-12,55.66,61.28,55.275,59.78,854938.0
2020-08-13,59.31,60.01,58.645,59.0,327541.0
2020-08-14,58.83,61.595,57.86,60.75,327037.0
2020-08-17,61.855,62.345,59.7,61.04,405534.0
2020-08-18,61.7,63.69,61.23,63.6,294350.0
2020-08-19,63.295,64.15,62.365,62.97,226150.0
2020-08-20,62.96,65.695,62.595,64.245,385599.0
2020-08-21,64.14,65.08,63.47,64.35,443986.0
2020-08-24,65.38,65.675,64.11,64.85,336970.0
2020-08-25,64.35,65.15,64.005,64.445,219256.0
2020-08-26,64.44,66.235,63.815,66.08,323400.0
2020-08-27,68.325,70.75,67.385,68.615,880406.0
2020-08-28,69.92,70.69,69.19,69.98,555305.0
2020-08-31,66.27,69.115,66.175,68.04,754731.0
2020-09-01,67.945,72.065,67.425,71.91,612598.0
2020-09-02,71.94,72.035,70.035,70.275,361767.0
2020-09-03,69.26,70.21,66.85,67.52,442160.0
2020-09-04,67.235,68.7,65.32,66.76,325970.0
2020-09-08,65.765,66.425,64.19,65.695,455543.0
2020-09-09,66.09,67.6,65.535,66.75,298179.0
2020-09-10,67.175,67.465,65.79,65.84,233457.0
2020-09-11,65.81,66.735,65.775,66.215,168548.0
2020-09-14,66.735,66.955,66.29,66.645,131822.0
2020-09-15,66.985,69.105,66.745,68.165,154404.0
2020-09-16,68.815,68.815,64.6,64.89,344183.0
2020-09-17,64.13,65.495,63.055,65.495,212004.0
2020-09-18,65.06,65.8,64.38,64.725,200318.0
2020-09-21,63.285,64.005,62.045,63.93,279370.0
2020-09-22,64.13,64.985,63.475,64.785,152768.0
2020-09-23,64.9,67.235,64.9,65.655,226684.0
2020-09-24,65.31,66.59,65.11,66.155,146530.0
2020-09-25,65.88,66.85,65.665,66.14,179040.0
2020-09-28,66.27,67.82,65.79,66.425,140260.0
2020-09-29,66.04,67.03,65.425,66.645,275469.0
2020-09-30,66.75,68.3,66.185,67.57,259882.0
2020-10-01,67.78,69.77,67.715,69.325,182662.0
2020-10-02,68.195,69.585,67.635,69.125,166775.0
2020-10-05,69.25,71.555,69.155,71.45,179890.0
2020-10-06,71.65,71.845,69.635,69.895,218918.0
2020-10-07,70.71,71.555,70.335,70.94,193327.0
2020-10-08,71.055,72.84,70.4,72.62,294400.0
2020-10-09,72.805,73.955,72.475,73.37,262055.0
2020-10-13,73.1,73.87,72.19,73.535,188325.0
2020-10-14,73.62,74.15,72.63,73.015,184501.0
2020-10-15,71.91,74.695,71.75,74.34,196611.0
2020-10-16,72.565,73.88,72.305,73.285,386703.0
2020-10-19,72.995,74.195,72.45,72.65,314031.0
2020-10-20,72.64,73.545,72.42,72.505,247573.0
2020-10-21,72.465,73.715,71.975,72.34,262532.0
2020-10-22,72.335,72.565,71.075,71.38,124591.0
2020-10-23,71.68,71.805,70.64,71.505,112649.0
2020-10-26,70.69,71.495,68.77,70.46,330148.0
2020-10-27,70.535,73.43,70.5,72.67,276515.0
2020-10-28,71.245,71.45,69.57,69.99,219966.0
2020-10-29,69.645,70.9,69.635,70.46,186063.0
2020-10-30,70.045,70.41,66.715,69.115,264243.0
2020-11-02,69.22,71.67,68.825,70.855,236853.0
2020-11-03,71.61,72.485,70.64,70.98,233541.0
2020-11-04,71.785,71.785,69.25,71.19,140444.0
2020-11-05,71.555,73.065,71.155,72.83,129413.0
2020-11-06,73.18,73.6,71.46,71.575,155170.0
2020-11-09,73.685,75.32,65.955,66.3,534349.0
2020-11-10,66.255,67.375,63.245,64.705,424074.0
2020-11-11,65.175,66.455,64.82,65.1,370854.0
2020-11-12,65.12,65.8,62.74,62.87,389987.0
2020-11-13,63.775,63.775,60.185,60.885,565532.0
2020-11-16,60.95,63.775,60.76,60.92,456248.0
2020-11-17,60.565,60.75,59.31,60.28,334311.0
2020-11-18,60.95,62.785,59.675,59.915,614523.0
2020-11-19,59.695,61.135,58.925,60.03,374438.0
2020-11-20,61.335,63.9,61.2,62.615,572437.0
2020-11-23,63.39,66.03,62.43,65.79,423072.0
2020-11-24,67.04,67.115,64.945,65.34,641508.0
2020-11-25,69.155,70.5,65.8,67.465,861805.0
2020-11-26,70.095,71.65,69.05,71.17,361015.0
2020-11-27,71.72,73.09,71.015,71.575,275848.0
2020-11-30,71.075,71.845,70.4,71.16,336319.0
2020-12-01,72.035,72.92,70.835,71.975,310262.0
2020-12-02,71.745,73.6,71.095,73.37,317564.0
2020-12-03,73.535,77.49,73.005,76.5,600526.0
2020-12-04,76.77,77.315,75.675,76.655,234984.0
2020-12-07,76.55,77.425,75.385,76.945,181753.0
2020-12-08,76.355,78.22,76.355,77.825,177671.0
2020-12-09,78.18,79.095,76.81,77.23,287618.0
2020-12-10,76.435,77.78,75.925,76.82,195243.0
2020-12-11,76.32,77.425,75.875,76.125,199809.0
2020-12-14,76.405,77.135,75.07,76.405,235444.0
2020-12-15,77.665,81.535,76.98,81.255,608611.0
2020-12-16,81.64,82.12,81.265,81.58,273359.0
2020-12-17,82.12,83.165,81.465,82.88,261864.0
2020-12-18,83.025,84.28,82.12,83.03,378580.0
2020-12-21,81.525,83.28,80.22,81.85,270869.0
2020-12-22,81.64,82.64,80.535,81.34,258514.0
2020-12-23,81.44,82.59,79.775,81.15,172571.0
2020-12-24,81.41,81.555,80.805,81.325,78839.0
2020-12-29,80.105,81.355,78.88,80.285,146387.0
2020-12-30,80.2,81.89,79.94,81.17,147863.0
2020-12-31,80.985,82.21,80.575,80.87,154671.0
2021-01-04,81.69,81.765,78.85,79.69,170600.0
2021-01-05,79.225,80.315,78.765,78.985,137474.0
2021-01-06,79.16,81.315,79.15,80.265,170407.0
2021-01-07,80.98,82.89,80.16,80.97,200095.0
2021-01-08,81.39,82.595,80.65,82.17,186196.0
2021-01-11,81.13,82.355,80.785,82.015,124693.0
2021-01-12,82.19,82.94,80.63,80.66,150667.0
2021-01-13,80.64,81.265,77.63,78.47,167758.0
2021-01-14,78.63,81.045,78.62,79.725,152559.0
2021-01-15,78.94,85.765,78.21,84.545,803832.0
2021-01-18,86.375,86.46,83.045,85.065,111454.0
2021-01-19,84.825,86.76,83.535,86.275,201302.0
2021-01-20,86.815,87.91,86.325,87.385,113234.0
2021-01-21,87.44,87.515,85.48,85.9,174384.0
2021-01-22,85.575,85.785,83.23,84.035,80781.0
2021-01-25,84.545,84.825,82.335,84.295,221700.0
2021-01-26,85.23,87.325,84.14,84.825,230429.0
2021-01-27,82.68,84.38,82.065,82.88,213303.0
2021-01-28,83.4,84.23,81.095,83.345,222697.0
2021-01-29,83.19,84.15,80.795,80.95,223093.0
2021-02-01,81.12,86.73,80.64,84.365,307116.0
2021-02-02,85.065,88.885,84.835,87.515,230580.0
2021-02-03,88.115,88.22,86.125,86.315,153467.0
2021-02-04,86.98,87.375,85.65,85.97,205599.0
2021-02-05,86.41,90.315,86.41,89.92,337384.0
2021-02-08,90.405,93.01,89.855,92.415,248487.0
2021-02-09,92.92,93.295,91.17,91.93,306947.0
2021-02-10,92.585,93.24,89.645,92.065,294624.0
2021-02-11,92.77,95.435,91.72,92.875,345715.0
2021-02-12,93.925,93.95,91.67,91.885,241017.0
2021-02-16,92.815,93.625,91.24,92.45,184725.0
2021-02-17,91.565,91.99,87.605,88.535,311030.0
2021-02-18,88.025,89.095,85.73,86.75,206126.0
2021-02-19,87.825,88.5,86.825,86.93,219208.0
2021-02-22,86.095,87.855,84.7,86.305,160667.0
2021-02-23,85.355,88.035,81.805,87.855,200637.0
2021-02-24,88.17,90.585,87.805,89.46,239575.0
2021-02-25,89.46,90.595,84.565,84.72,237413.0
2021-02-26,84.825,89.815,84.095,88.43,205404.0
2021-03-01,89.855,93.77,89.845,92.04,238777.0
2021-03-02,91.98,93.02,85.48,87.615,419709.0
2021-03-03,88.0,91.75,87.615,88.92,251104.0
2021-03-04,88.74,89.44,85.275,86.21,330522.0
2021-03-05,87.515,89.275,85.115,89.26,317675.0
2021-03-08,89.555,91.135,88.19,88.26,253570.0
2021-03-09,89.68,90.96,87.275,90.385,601603.0
2021-03-10,91.055,91.97,88.855,90.085,214633.0
2021-03-11,91.18,94.075,89.315,93.155,256647.0
2021-03-12,92.28,94.22,91.605,93.19,154585.0
2021-03-15,93.19,95.625,92.845,93.925,234027.0
2021-03-16,95.145,97.595,93.655,95.095,223942.0
2021-03-17,95.305,97.135,92.605,93.44,234200.0
2021-03-18,92.585,98.625,92.585,95.075,450976.0
2021-03-19,95.27,98.97,95.105,98.635,253560.0
2021-03-22,99.05,100.73,98.05,99.47,276295.0
2021-03-23,99.5,100.53,96.875,97.085,310305.0
2021-03-24,97.945,98.935,94.79,95.23,406088.0
2021-03-25,100.98,102.81,91.99,98.355,755240.0
2021-03-26,98.79,103.48,97.915,99.905,589879.0
2021-03-29,98.71,105.185,98.47,103.6,451230.0
2021-03-30,103.52,105.31,101.465,103.54,345521.0
2021-03-31,104.05,106.525,103.29,104.8,427567.0
2021-04-01,105.195,107.515,104.01,105.32,413722.0
2021-04-05,106.4,109.655,105.915,107.84,415395.0
2021-04-06,108.1,108.67,103.895,105.395,475505.0
2021-04-07,104.945,107.305,104.03,104.345,402833.0
2021-04-08,104.31,107.33,103.895,106.3,330209.0
2021-04-09,105.635,108.62,105.635,108.045,301053.0
2021-04-12,107.84,110.585,106.88,109.19,354203.0
2021-04-13,109.285,110.71,108.575,109.95,330600.0
2021-04-14,109.95,113.36,109.855,109.855,406374.0
2021-04-15,110.855,111.695,108.055,110.49,186247.0
2021-04-16,110.835,113.03,110.49,110.49,219641.0
2021-04-19,109.69,110.49,108.41,109.42,201499.0
2021-04-20,108.805,110.24,106.655,107.9,239704.0
2021-04-21,107.755,109.045,106.88,107.86,214866.0
2021-04-22,107.84,110.685,107.275,109.15,229444.0
2021-04-23,109.655,110.855,108.98,109.77,102690.0
2021-04-26,110.78,114.35,110.095,114.11,278748.0
2021-04-27,114.475,115.235,112.655,112.88,194378.0
2021-04-28,112.665,113.62,110.385,110.955,197919.0
2021-04-29,111.715,111.76,110.02,110.605,117157.0
2021-04-30,110.565,111.82,108.515,108.73,242147.0
2021-05-03,109.525,110.77,108.835,109.295,230141.0
2021-05-04,109.065,109.77,105.945,107.69,178191.0
2021-05-05,108.335,111.695,106.91,107.065,220273.0
2021-05-06,107.285,108.315,103.865,105.81,261009.0
2021-05-07,106.06,109.845,105.82,108.73,247605.0
2021-05-10,108.49,109.25,105.32,107.725,324095.0
2021-05-11,106.05,108.15,105.245,107.235,223427.0
2021-05-12,105.53,108.075,95.74,96.075,1050680.0
2021-05-13,96.5,98.59,95.52,96.46,315205.0
2021-05-14,97.075,98.195,94.45,96.24,223365.0
2021-05-17,95.825,96.815,93.42,94.585,335336.0
2021-05-18,95.19,98.05,94.805,96.085,363644.0
2021-05-19,95.115,95.97,93.07,94.65,342246.0
2021-05-20,94.61,95.625,93.62,94.355,225848.0
2021-05-21,95.22,95.605,93.535,94.555,161590.0
2021-05-25,94.9,96.305,93.205,93.39,233685.0
2021-05-26,93.87,95.39,93.495,95.15,278776.0
2021-05-27,95.43,98.385,94.305,97.49,373886.0
2021-05-28,98.175,99.175,96.73,98.04,170497.0
2021-05-31,98.685,98.685,97.25,97.31,60308.0
2021-06-01,98.07,99.13,97.445,97.76,152543.0
2021-06-02,98.505,98.54,93.745,95.055,364490.0
2021-06-03,99.175,99.175,88.47,90.75,731441.0
2021-06-04,92.445,93.455,89.55,93.07,445650.0
2021-06-07,93.005,93.11,86.61,89.105,557874.0
2021-06-08,88.97,88.97,85.225,86.59,414573.0
2021-06-09,86.805,87.96,86.455,86.61,255042.0
2021-06-10,87.325,87.42,85.34,87.335,253480.0
2021-06-11,87.62,89.625,87.12,89.45,346124.0
2021-06-14,90.51,91.63,88.69,90.405,328463.0
2021-06-15,93.64,95.065,92.24,93.94,674522.0
2021-06-16,94.2,94.335,91.09,91.925,348796.0
2021-06-17,91.82,92.33,90.52,91.955,265024.0
2021-06-18,91.205,92.05,90.605,91.06,244979.0
2021-06-21,91.59,91.995,90.56,90.8,204435.0
2021-06-22,90.77,92.62,90.75,91.965,224958.0
2021-06-23,92.225,92.535,89.855,91.82,272109.0
2021-06-24,92.14,92.6,91.185,92.165,176997.0
2021-06-25,92.4,93.16,91.35,92.87,133549.0
2021-06-28,92.87,93.39,91.665,92.265,114032.0
2021-06-29,92.755,93.38,92.505,93.015,84914.0
2021-06-30,92.995,94.135,92.07,93.525,187332.0
2021-07-02,94.855,95.465,93.43,94.395,284790.0
2021-07-05,94.335,94.49,93.66,93.785,43466.0
2021-07-06,93.845,94.105,92.755,93.525,147461.0
2021-07-07,93.515,94.15,92.89,93.89,121104.0
2021-07-08,93.525,94.53,92.465,94.115,188701.0
2021-07-09,94.5,94.885,94.105,94.71,95832.0
2021-07-12,94.51,96.57,94.51,96.36,295202.0
2021-07-13,96.465,97.2,95.425,96.38,338732.0
2021-07-14,96.475,96.56,95.415,95.58,201534.0
2021-07-15,95.435,95.635,94.105,94.8,172650.0
2021-07-16,95.355,95.665,93.68,94.25,259707.0
2021-07-19,92.56,94.0,91.76,93.45,337655.0
2021-07-20,93.64,98.19,92.8,97.015,269297.0
2021-07-21,97.005,97.865,95.04,96.42,225503.0
2021-07-22,96.455,98.44,96.31,97.625,224177.0
2021-07-23,91.435,100.025,91.435,98.155,237675.0
2021-07-26,98.355,100.275,97.575,100.225,313413.0
2021-07-27,99.84,100.225,97.355,99.29,197474.0
2021-07-28,99.435,99.975,97.45,97.575,225994.0
2021-07-29,97.815,100.09,97.43,99.53,96340.0
2021-07-30,99.395,101.045,98.71,100.785,128399.0
2021-08-03,100.93,103.195,100.465,102.385,119625.0
2021-08-04,102.0,103.165,101.51,102.155,102758.0
2021-08-05,102.25,103.07,101.72,102.385,106761.0
2021-08-06,102.87,103.92,101.73,101.79,191135.0
2021-08-09,102.095,103.67,98.75,101.015,164127.0
2021-08-10,100.825,102.81,100.815,102.375,118300.0
2021-08-11,103.475,107.535,102.655,106.38,453350.0
2021-08-12,106.155,108.74,105.575,107.835,232236.0
2021-08-13,107.835,108.69,105.01,105.46,131567.0
2021-08-16,106.04,106.04,103.195,105.29,149016.0
2021-08-17,104.285,104.66,98.615,101.22,367081.0
2021-08-18,101.295,102.345,100.08,100.265,153524.0
2021-08-19,99.775,100.67,98.78,100.485,145864.0
2021-08-20,100.835,101.78,100.305,101.4,127937.0
2021-08-23,101.77,102.745,100.88,101.585,123925.0
2021-08-24,101.95,102.885,101.7,102.58,129115.0
2021-08-25,102.58,104.42,102.185,104.015,85590.0
2021-08-26,103.59,104.015,102.075,102.205,109188.0
2021-08-27,102.57,105.035,102.06,104.15,129439.0
2021-08-30,104.005,105.47,102.425,103.995,174400.0
2021-08-31,103.3,105.24,101.18,101.925,182267.0
2021-09-01,102.22,103.545,100.465,102.52,192932.0
2021-09-02,104.615,114.41,104.615,113.935,731463.0
2021-09-03,115.7,121.89,114.265,121.09,396263.0
2021-09-07,120.52,125.325,119.355,119.365,502875.0
2021-09-08,119.17,119.385,116.135,116.52,189933.0
2021-09-09,116.375,117.86,114.64,117.29,200773.0
2021-09-10,118.265,119.8,117.04,117.59,170954.0
2021-09-13,116.33,119.02,115.92,117.145,189052.0
2021-09-14,117.06,118.69,116.33,118.275,127091.0
2021-09-15,118.595,118.595,116.665,117.28,194563.0
2021-09-16,117.4,117.63,114.97,115.18,205306.0
2021-09-17,115.385,116.665,113.87,116.665,136954.0
2021-09-20,114.33,117.145,113.515,115.365,164488.0
2021-09-21,115.73,117.02,114.45,114.585,138885.0
2021-09-22,114.735,118.065,114.305,117.435,154203.0
2021-09-23,117.435,118.93,116.57,118.47,136403.0
2021-09-24,117.155,119.365,116.205,119.165,140043.0
2021-09-27,118.815,120.525,117.85,120.02,190782.0
2021-09-28,119.45,120.65,115.505,116.005,188908.0
2021-09-29,117.26,119.135,116.325,118.91,154772.0
2021-09-30,119.075,119.585,112.78,113.16,418652.0
2021-10-01,113.43,114.895,112.405,114.045,203494.0
2021-10-04,114.095,114.76,110.37,110.96,278313.0
2021-10-05,110.55,114.19,109.585,113.16,136133.0
2021-10-06,112.765,113.14,109.625,110.39,156932.0
2021-10-07,110.515,112.375,109.665,109.925,249477.0
2021-10-08,109.935,111.265,109.075,109.595,163965.0
2021-10-12,109.305,109.73,107.935,109.22,128724.0
2021-10-13,109.29,110.225,108.875,110.08,115303.0
2021-10-14,111.47,113.805,110.995,112.625,142933.0
2021-10-15,113.33,113.735,110.61,112.085,138148.0
2021-10-18,111.38,112.81,109.74,112.755,160324.0
2021-10-19,112.925,112.925,111.345,111.7,109383.0
2021-10-20,111.045,111.95,110.6,110.94,78767.0
2021-10-21,110.975,111.295,109.26,111.21,129727.0
2021-10-22,111.45,111.855,109.345,109.84,109281.0
2021-10-25,110.495,114.615,109.28,112.56,239045.0
2021-10-26,111.99,112.345,103.07,103.555,479148.0
2021-10-27,103.515,104.115,101.345,103.68,262258.0
2021-10-28,105.02,107.6,103.565,106.78,208528.0
2021-10-29,106.665,107.62,105.03,105.03,130792.0
2021-11-01,106.255,109.115,105.205,108.36,180328.0
2021-11-02,108.495,110.155,107.105,108.66,127644.0
2021-11-03,109.01,110.755,108.69,110.265,108469.0
2021-11-04,110.755,113.765,110.27,112.115,155789.0
2021-11-05,112.115,113.535,110.715,110.92,127091.0
2021-11-08,110.86,111.885,108.525,110.64,124537.0
2021-11-09,110.6,111.335,109.135,109.57,99305.0
2021-11-10,109.065,110.66,108.1,109.095,95638.0
2021-11-11,109.095,111.275,109.065,110.185,92659.0
2021-11-12,109.84,111.17,108.93,109.155,110949.0
2021-11-15,109.065,110.545,108.91,109.645,70416.0
2021-11-16,110.04,110.225,107.945,108.795,95004.0
2021-11-17,108.815,108.815,104.73,105.735,109268.0
2021-11-18,106.375,107.995,106.25,107.51,84418.0
2021-11-19,107.84,108.23,106.575,106.905,95066.0
2021-11-22,106.905,108.1,105.07,105.785,142954.0
2021-11-23,104.8,104.955,98.74,99.3,286319.0
2021-11-24,98.44,101.4,97.54,100.825,293084.0
2021-11-25,100.205,101.615,99.415,100.175,58594.0
2021-11-26,99.77,99.78,97.01,98.225,167192.0
2021-11-29,99.115,101.345,97.62,98.835,175830.0
2021-11-30,98.245,99.47,96.095,97.445,333806.0
2021-12-01,100.785,104.885,94.19,95.285,588457.0
2021-12-02,95.795,97.675,93.245,96.375,388232.0
2021-12-03,96.78,96.875,90.835,93.94,362767.0
2021-12-06,95.02,98.015,93.275,97.215,187740.0
2021-12-07,98.625,103.875,97.965,103.215,403709.0
2021-12-08,103.275,104.145,98.92,99.57,207128.0
2021-12-09,99.105,99.86,96.5,96.825,192300.0
2021-12-10,97.445,98.215,95.13,95.95,146806.0
2021-12-13,96.5,97.155,95.37,96.405,184193.0
2021-12-14,95.9,99.685,95.555,97.485,244636.0
2021-12-15,97.29,100.7,96.52,100.465,190121.0
2021-12-16,101.335,101.345,99.065,99.23,221902.0
2021-12-17,101.22,102.425,97.91,100.02,282760.0
2021-12-20,98.44,99.075,97.125,98.615,171907.0
2021-12-21,100.03,101.665,99.175,101.275,105435.0
2021-12-22,101.295,103.005,100.825,102.3,112224.0
2021-12-23,103.18,105.61,102.06,104.965,187883.0
2021-12-24,105.4,106.045,104.435,105.13,19005.0
2021-12-29,105.25,107.56,104.255,107.165,167457.0
2021-12-30,108.18,108.18,106.47,106.505,113395.0
2021-12-31,105.92,107.29,105.145,107.07,103966.0
2022-01-04,110.005,110.005,105.58,105.675,142468.0
2022-01-05,105.32,106.235,102.15,102.205,197269.0
2022-01-06,101.22,105.54,100.535,104.15,209542.0
2022-01-07,104.36,104.64,100.93,101.095,162032.0
2022-01-10,100.98,100.98,96.07,98.595,203416.0
2022-01-11,99.24,100.485,97.81,99.83,145064.0
2022-01-12,100.64,101.31,99.055,99.57,159093.0
2022-01-13,100.485,101.095,99.01,99.625,171606.0
2022-01-14,98.04,99.29,97.725,98.585,129856.0
2022-01-17,98.41,99.52,98.1,99.52,39114.0
2022-01-18,98.04,98.45,96.495,97.6,237990.0
2022-01-19,98.12,100.12,96.515,97.51,266040.0
2022-01-20,97.55,98.785,96.025,96.025,197211.0
2022-01-21,95.23,95.685,91.945,92.475,289064.0
2022-01-24,90.165,96.95,89.865,96.95,315846.0
2022-01-25,94.815,97.925,94.815,97.055,294840.0
2022-01-26,99.01,99.425,97.29,98.235,214633.0
2022-01-27,98.99,99.53,96.45,97.695,274159.0
2022-01-28,97.645,100.015,96.585,100.015,215799.0
2022-01-31,100.255,102.815,99.0,102.09,175600.0
2022-02-01,102.43,102.795,100.14,102.045,170030.0
2022-02-02,103.0,103.155,100.1,100.69,257841.0
2022-02-03,99.665,101.455,97.945,98.305,197069.0
2022-02-04,98.4,99.385,96.785,96.91,247758.0
2022-02-07,96.93,97.955,95.945,97.095,204549.0
2022-02-08,96.61,98.545,96.535,98.09,189427.0
2022-02-09,99.045,100.305,97.695,99.145,174657.0
2022-02-10,97.81,101.58,97.8,99.125,145205.0
2022-02-11,99.145,99.465,95.76,97.145,231609.0
2022-02-14,96.825,97.925,96.025,96.555,183578.0
2022-02-15,98.17,98.765,96.05,96.765,137601.0
2022-02-16,96.785,97.49,95.395,97.0,130212.0
2022-02-17,96.795,97.045,91.87,92.39,237989.0
2022-02-18,92.755,92.755,90.575,90.9,192757.0
2022-02-22,90.87,91.335,89.115,90.15,115632.0
2022-02-23,90.95,91.49,87.055,87.305,187545.0
2022-02-24,84.435,87.135,82.435,86.65,292275.0
2022-02-25,87.15,88.465,86.505,87.915,150367.0
2022-02-28,86.97,87.82,86.29,87.78,121699.0
2022-03-01,87.78,88.05,85.635,86.31,139653.0
2022-03-02,86.01,89.78,86.01,89.365,147166.0
2022-03-03,89.5,89.685,84.475,84.705,325814.0
2022-03-04,84.67,84.68,79.69,80.27,376661.0
2022-03-07,80.38,80.475,73.055,73.41,487053.0
2022-03-08,73.41,74.695,71.255,72.785,422649.0
2022-03-09,74.62,76.405,74.52,76.095,412970.0
2022-03-10,75.945,79.22,74.66,78.405,276332.0
2022-03-11,80.215,80.215,77.79,78.91,318548.0
2022-03-14,78.995,80.495,76.965,77.68,180694.0
2022-03-15,78.28,81.17,78.25,80.91,245445.0
2022-03-16,82.02,86.63,81.655,83.7,287970.0
2022-03-17,83.965,86.225,82.145,85.71,220172.0
2022-03-18,84.86,88.61,84.165,87.995,213964.0
2022-03-21,88.14,89.105,86.485,86.805,221399.0
2022-03-22,86.815,89.75,86.815,89.2,283174.0
2022-03-23,89.665,89.75,85.8,86.12,285120.0
2022-03-24,85.52,86.96,83.71,85.585,294659.0
2022-03-25,92.33,96.63,88.845,93.58,740627.0
2022-03-28,96.41,96.44,92.71,94.04,323879.0
2022-03-29,95.385,100.16,95.065,99.045,370107.0
2022-03-30,101.975,102.65,99.165,100.12,493848.0
2022-03-31,100.315,101.12,98.75,98.91,289742.0
2022-04-01,99.055,100.875,97.905,100.335,198422.0
2022-04-04,100.855,103.73,99.25,102.195,280472.0
2022-04-05,102.475,102.83,100.095,100.955,280542.0
2022-04-06,100.23,101.005,98.02,101.005,345682.0
2022-04-07,99.985,102.125,99.91,101.465,170007.0
2022-04-08,101.465,101.465,99.125,99.145,246751.0
2022-04-11,99.135,100.52,98.15,98.885,278423.0
2022-04-12,99.075,100.22,96.61,97.17,360430.0
2022-04-13,97.75,99.965,97.295,99.665,204789.0
2022-04-14,98.775,100.405,97.81,98.9,166557.0
2022-04-18,98.72,101.255,98.69,100.015,177755.0
2022-04-19,99.075,103.56,98.97,102.88,396165.0
2022-04-20,103.105,103.75,101.205,101.205,188858.0
2022-04-21,102.23,102.88,99.395,99.975,242687.0
2022-04-22,99.31,100.17,98.555,98.6,391359.0
2022-04-25,97.945,102.02,97.75,101.43,380100.0
2022-04-26,100.8,101.005,98.835,99.9,390430.0
2022-04-27,99.695,101.74,99.5,100.645,321196.0
2022-04-28,101.11,101.765,99.685,100.665,371715.0
2022-04-29,99.795,102.93,99.795,100.72,293126.0
2022-05-02,100.895,102.775,100.41,102.59,180072.0
2022-05-03,102.81,103.46,100.885,103.035,201850.0
2022-05-04,103.045,105.05,102.91,104.04,373973.0
2022-05-05,104.265,104.525,98.9,100.14,416310.0
2022-05-06,100.655,102.19,97.45,99.775,276749.0
2022-05-09,97.995,98.285,93.135,93.755,512414.0
2022-05-10,95.225,96.195,91.945,94.81,262106.0
2022-05-11,94.81,95.33,91.81,91.99,162685.0
2022-05-12,91.78,96.055,90.86,96.02,297429.0
2022-05-13,96.165,102.485,96.165,99.65,373562.0
2022-05-16,99.365,99.455,97.7,98.02,236309.0
2022-05-17,99.125,100.655,97.075,98.215,279064.0
2022-05-18,97.865,97.875,89.32,90.355,368338.0
2022-05-19,88.8,89.91,85.015,85.37,366458.0
2022-05-20,85.905,86.97,83.91,85.595,252858.0
2022-05-24,85.955,87.92,81.26,86.845,894191.0
2022-05-25,86.785,90.84,85.655,89.165,493863.0
2022-05-26,89.93,94.075,89.92,92.91,330630.0
2022-05-27,93.83,98.485,93.165,96.685,337617.0
2022-05-30,97.275,100.255,97.275,99.695,145389.0
2022-05-31,100.645,100.645,93.87,95.155,481758.0
2022-06-01,95.195,96.59,92.3,95.44,333419.0
2022-06-02,95.245,97.905,94.365,97.345,309879.0
2022-06-03,95.33,95.33,85.615,87.25,1044667.0
2022-06-06,88.44,88.44,81.5,82.17,663954.0
2022-06-07,82.245,86.09,80.545,86.04,397879.0
2022-06-08,84.79,85.925,82.655,83.545,235309.0
2022-06-09,83.06,84.075,82.565,82.75,120497.0
2022-06-10,81.57,82.8,78.45,78.665,183789.0
2022-06-13,75.985,79.245,75.985,78.685,251545.0
2022-06-14,78.87,79.935,77.88,78.58,189256.0
2022-06-15,80.485,81.55,78.925,80.26,208544.0
2022-06-16,78.81,79.13,76.525,77.56,206584.0
2022-06-17,77.445,79.225,77.225,78.54,124981.0
2022-06-20,78.605,80.795,78.605,80.6,46440.0
2022-06-21,82.525,82.525,78.395,78.82,136390.0
2022-06-22,77.435,80.105,77.405,78.22,137244.0
2022-06-23,78.435,79.37,77.62,78.295,122265.0
2022-06-24,79.08,81.745,77.54,81.28,133527.0
2022-06-27,81.395,82.505,80.765,82.005,170617.0
2022-06-28,82.27,84.005,80.32,80.36,153968.0
2022-06-29,79.96,79.97,76.52,76.87,198695.0
2022-06-30,76.21,77.265,74.395,76.82,165551.0
2022-07-04,77.585,79.855,76.895,79.515,96913.0
2022-07-05,78.73,80.63,77.71,80.445,153504.0
2022-07-06,80.26,80.97,76.48,78.595,175393.0
2022-07-07,79.1,83.6,79.07,83.405,216033.0
2022-07-08,82.81,83.76,82.16,83.54,97547.0
2022-07-11,82.96,83.79,80.99,81.475,116634.0
2022-07-12,81.435,83.17,81.375,81.765,147238.0
2022-07-13,80.105,82.985,79.895,82.59,124457.0
2022-07-14,81.465,82.345,79.73,81.36,161732.0
2022-07-15,81.815,83.24,80.835,82.765,108100.0
2022-07-18,83.655,85.71,83.645,84.41,119241.0
2022-07-19,85.025,87.05,84.995,86.885,170321.0
2022-07-20,86.69,88.07,85.645,87.7,238564.0
2022-07-21,87.28,88.95,87.125,88.815,81205.0
2022-07-22,88.735,89.92,87.76,88.175,109294.0
2022-07-25,88.555,89.705,87.775,89.52,96490.0
2022-07-26,88.92,89.405,87.765,88.135,134246.0
2022-07-27,89.115,89.485,87.865,88.59,104942.0
2022-07-28,88.735,92.15,88.33,92.025,139049.0
2022-07-29,92.12,94.96,91.92,94.45,129615.0
2022-08-02,93.855,93.855,91.88,91.925,131373.0
2022-08-03,92.665,93.545,91.84,91.975,265259.0
2022-08-04,92.51,93.23,91.405,91.755,86976.0
2022-08-05,91.55,92.965,90.375,92.595,91842.0
2022-08-08,93.005,93.205,91.46,92.575,262895.0
2022-08-09,92.17,92.78,90.24,92.23,170368.0
2022-08-10,93.76,97.805,93.75,97.57,163266.0
2022-08-11,98.395,98.61,95.465,96.88,148071.0
2022-08-12,97.385,97.94,96.485,97.52,87266.0
2022-08-15,97.64,101.025,97.455,100.685,135207.0
2022-08-16,100.85,101.78,100.4,100.965,95059.0
2022-08-17,100.275,100.77,98.735,100.275,89567.0
2022-08-18,100.565,100.72,98.63,99.92,81239.0
2022-08-19,98.92,99.935,98.115,98.995,84647.0
2022-08-22,96.88,98.625,96.535,97.185,95648.0
2022-08-23,97.185,98.89,96.59,97.445,67025.0
2022-08-24,97.395,98.91,96.04,97.33,85231.0
2022-08-25,98.115,99.055,97.03,97.795,87092.0
2022-08-26,97.795,98.685,91.84,92.065,129502.0
2022-08-29,91.13,92.52,89.31,90.81,152605.0
2022-08-30,91.045,91.8,88.71,89.515,174026.0
2022-08-31,89.99,89.99,86.895,88.33,163874.0
2022-09-01,87.475,87.885,85.08,85.525,141605.0
2022-09-02,86.805,88.06,85.885,86.78,96776.0
2022-09-06,87.155,87.915,82.725,82.995,113048.0
2022-09-07,82.61,86.275,82.145,85.7,164563.0
2022-09-08,85.005,87.555,83.17,87.555,126475.0
2022-09-09,88.225,90.24,87.28,89.695,98701.0
2022-09-12,90.345,92.1,90.125,91.76,117275.0
2022-09-13,89.195,90.425,86.43,86.78,140273.0
2022-09-14,92.21,97.735,91.9,94.64,319040.0
2022-09-15,95.99,96.63,90.735,90.995,210369.0
2022-09-16,90.415,90.425,87.445,88.03,150750.0
2022-09-19,87.33,90.445,86.875,90.005,61606.0
2022-09-20,89.085,90.125,87.76,90.105,116799.0
2022-09-21,90.19,91.355,89.21,89.465,131565.0
2022-09-22,89.375,89.685,85.78,86.225,98512.0
2022-09-23,84.685,85.215,82.62,83.105,133702.0
2022-09-26,82.695,83.925,81.53,81.94,93771.0
2022-09-27,83.015,83.51,81.53,82.765,92581.0
2022-09-28,83.135,86.455,82.015,86.075,225166.0
2022-09-29,85.165,85.21,83.49,84.475,165079.0
2022-09-30,84.51,84.51,81.51,82.665,108367.0
2022-10-03,83.59,85.62,83.005,84.745,86551.0
2022-10-04,86.24,88.7,86.23,87.67,108956.0
2022-10-05,86.56,87.805,86.04,87.515,68107.0
2022-10-06,87.155,88.04,85.055,86.735,126000.0
2022-10-07,85.35,85.745,82.85,83.395,66946.0
2022-10-11,82.095,84.32,81.035,81.8,143706.0
2022-10-12,81.8,82.83,80.635,82.57,103812.0
2022-10-13,80.665,84.015,79.365,82.765,131993.0
2022-10-14,83.58,85.23,81.22,81.955,95797.0
2022-10-17,83.685,85.89,83.005,85.505,195033.0
2022-10-18,86.835,87.32,84.56,85.485,88557.0
2022-10-19,84.365,85.88,80.51,81.45,203446.0
2022-10-20,82.065,82.85,79.025,79.46,227590.0
2022-10-21,79.335,80.85,78.565,80.54,166959.0
2022-10-24,80.965,83.665,80.715,82.2,138274.0
2022-10-25,82.14,84.505,81.615,84.065,143107.0
2022-10-26,84.165,89.485,83.5,88.43,195983.0
2022-10-27,88.805,89.65,87.825,88.74,85331.0
2022-10-28,88.805,91.11,87.59,91.0,96986.0
2022-10-31,90.955,90.955,88.31,88.495,73155.0
2022-11-01,90.35,90.835,88.465,88.64,58583.0
2022-11-02,88.445,89.75,84.735,84.93,186855.0
2022-11-03,84.55,85.445,82.63,85.28,101540.0
2022-11-04,86.3,88.01,85.22,86.825,79338.0
2022-11-07,87.33,88.195,85.21,87.435,91291.0
2022-11-08,88.135,89.08,86.37,88.255,73442.0
2022-11-09,87.575,87.58,85.55,85.735,69659.0
2022-11-10,87.69,91.305,87.475,90.7,193745.0
2022-11-11,90.835,91.43,89.515,90.865,204808.0
2022-11-14,90.44,91.35,88.61,88.66,96213.0
2022-11-15,90.73,91.225,88.72,89.245,86074.0
2022-11-16,88.505,90.65,87.92,90.35,115674.0
2022-11-17,88.67,89.38,87.63,89.07,72229.0
2022-11-18,89.74,90.825,88.76,90.65,99518.0
2022-11-21,91.13,91.13,89.38,90.39,72491.0
2022-11-22,90.47,91.185,87.96,90.925,117970.0
2022-11-23,90.975,93.345,90.35,92.545,111142.0
2022-11-24,93.42,93.975,93.17,93.53,20793.0
2022-11-25,93.265,94.14,92.015,92.13,85767.0
2022-11-28,92.205,93.035,91.08,91.905,165798.0
2022-11-29,92.38,94.91,91.33,94.345,223007.0
2022-11-30,99.98,99.99,92.625,97.795,552156.0
2022-12-01,98.92,102.165,98.335,101.92,555330.0
2022-12-02,101.05,103.3,98.65,102.185,393864.0
2022-12-05,102.01,102.76,99.715,100.29,252363.0
2022-12-06,100.29,101.91,99.94,101.36,252893.0
2022-12-07,101.795,103.05,100.885,101.92,196008.0
2022-12-08,102.98,103.0,100.825,101.795,195832.0
2022-12-09,101.455,102.445,101.33,101.73,139667.0
2022-12-12,101.155,102.925,101.155,102.435,243985.0
2022-12-13,103.96,106.325,102.865,103.09,244239.0
2022-12-14,103.61,105.585,102.785,103.505,220375.0
2022-12-15,102.105,103.38,101.57,102.485,128830.0
2022-12-16,101.425,102.775,100.36,100.97,138296.0
2022-12-19,100.93,101.525,99.25,99.745,115294.0
2022-12-20,99.35,100.185,97.88,99.135,158223.0
2022-12-21,99.105,102.205,99.095,102.01,145522.0
2022-12-22,100.855,101.33,99.405,100.115,120895.0
2022-12-23,99.715,100.99,98.02,99.58,98327.0
2022-12-28,97.15,100.165,97.1,99.465,129207.0
2022-12-29,100.465,101.78,100.105,100.585,68029.0
2022-12-30,99.89,100.78,99.2,100.445,53476.0
2023-01-03,101.915,102.21,98.46,99.18,126130.0
2023-01-04,99.155,100.69,98.16,100.605,102904.0
2023-01-05,99.865,102.06,99.42,102.06,65598.0
2023-01-06,102.18,103.5,101.905,102.07,138046.0
2023-01-09,102.725,103.685,102.17,103.065,99886.0
2023-01-10,103.23,103.65,100.99,103.055,105809.0
2023-01-11,103.065,103.745,102.47,103.415,115752.0
2023-01-12,102.755,104.7,102.55,104.7,89145.0
2023-01-13,104.045,105.09,103.015,103.63,141497.0
2023-01-16,103.63,104.33,102.345,104.32,49522.0
2023-01-17,103.87,104.86,103.63,104.35,103865.0
2023-01-18,103.93,105.36,102.675,103.66,121618.0
2023-01-19,102.59,103.105,101.945,102.385,94378.0
2023-01-20,102.285,103.51,102.18,103.19,70764.0
2023-01-23,103.14,104.215,102.59,103.96,104745.0
2023-01-24,103.14,105.495,103.14,105.05,175447.0
2023-01-25,103.475,104.885,103.31,104.155,102323.0
2023-01-26,104.785,105.77,104.575,105.67,181024.0
2023-01-27,105.265,105.895,104.67,105.555,85766.0
2023-01-30,103.63,106.255,103.63,105.72,126859.0
2023-01-31,105.72,108.26,104.98,108.035,214516.0
2023-02-01,108.405,113.115,108.2,112.62,294488.0
2023-02-02,114.11,117.135,111.665,114.975,324817.0
2023-02-03,113.925,116.825,112.395,116.715,254465.0
2023-02-06,115.85,116.86,114.34,116.765,139732.0
2023-02-07,116.65,116.745,115.275,115.93,79942.0
2023-02-08,115.56,116.96,115.275,116.765,129252.0
2023-02-09,117.135,117.25,115.17,115.585,111452.0
2023-02-10,114.245,114.86,112.63,113.41,96228.0
2023-02-13,113.65,115.77,113.175,115.54,96046.0
2023-02-14,114.76,116.5,113.98,116.375,85380.0
2023-02-15,115.89,117.01,115.745,116.63,124317.0
2023-02-16,116.22,117.025,115.15,116.705,136311.0
2023-02-17,116.395,117.025,115.82,116.765,65520.0
2023-02-21,115.47,116.19,114.295,115.265,84743.0
2023-02-22,115.53,116.755,113.0,116.695,165536.0
2023-02-23,115.83,117.26,113.855,115.93,127169.0
2023-02-24,114.47,115.4,113.37,114.76,99708.0
2023-02-27,114.915,116.18,114.81,114.84,65622.0
2023-02-28,114.945,115.08,113.02,115.04,101445.0
2023-03-01,114.525,115.675,114.145,114.73,95619.0
2023-03-02,113.26,114.285,113.02,113.915,84810.0
2023-03-03,114.38,114.82,112.24,113.36,162232.0
2023-03-06,113.775,114.865,112.745,114.195,75378.0
2023-03-07,114.195,115.365,114.195,115.15,125741.0
2023-03-08,115.04,115.79,112.815,113.785,159983.0
2023-03-09,113.65,113.795,109.535,109.71,166452.0
2023-03-10,109.7,109.71,105.77,106.335,243967.0
2023-03-13,105.11,106.335,100.76,105.125,195463.0
2023-03-14,105.645,107.27,104.7,106.695,104062.0
2023-03-15,105.175,105.175,103.6,104.495,148017.0
2023-03-16,103.89,108.72,103.075,107.375,91944.0
2023-03-17,105.82,107.12,101.945,102.14,217135.0
2023-03-20,102.94,106.205,102.375,103.725,103421.0
2023-03-21,105.505,108.005,104.215,105.835,103555.0
2023-03-22,106.06,108.895,105.835,107.1,157026.0
2023-03-23,110.305,110.895,101.895,102.17,464687.0
2023-03-24,102.315,102.955,98.97,100.97,387821.0
2023-03-27,101.45,102.49,99.355,100.895,262575.0
2023-03-28,100.41,101.185,96.38,97.87,244531.0
2023-03-29,97.635,100.97,97.635,100.41,160396.0
2023-03-30,101.195,103.01,99.94,101.74,217564.0
2023-03-31,102.13,104.45,101.585,103.085,292666.0
2023-04-03,102.93,104.285,99.665,100.455,197299.0
2023-04-04,99.685,100.445,94.45,95.725,273129.0
2023-04-05,95.28,96.495,93.665,94.235,346785.0
2023-04-06,93.785,95.26,93.575,94.91,228095.0
2023-04-10,94.76,96.74,94.555,96.37,136816.0
2023-04-11,96.38,98.75,96.37,98.155,175359.0
2023-04-12,98.465,99.51,97.425,98.02,160387.0
2023-04-13,98.02,100.69,97.96,99.695,277840.0
2023-04-14,100.29,100.835,99.04,100.54,166790.0
2023-04-17,100.035,100.66,97.59,100.395,152729.0
2023-04-18,100.105,101.74,100.105,101.09,144405.0
2023-04-19,100.17,102.22,99.355,101.125,173399.0
2023-04-20,100.395,101.78,100.135,100.98,153709.0
2023-04-21,101.245,103.38,100.745,102.5,172159.0
2023-04-24,102.5,103.31,100.65,101.08,140787.0
2023-04-25,100.765,101.42,98.055,98.3,154009.0
2023-04-26,97.96,100.95,97.87,98.885,233894.0
2023-04-27,97.425,99.755,97.425,99.44,142275.0
2023-04-28,98.585,100.515,98.25,98.66,168710.0
2023-05-01,99.07,101.435,98.935,100.26,124978.0
2023-05-02,100.365,100.64,98.065,99.725,127983.0
2023-05-03,99.985,101.905,98.925,99.14,125228.0
2023-05-04,98.445,99.51,95.005,95.21,202433.0
2023-05-05,95.835,96.975,94.8,96.7,261004.0
2023-05-08,97.335,98.01,96.495,97.405,148715.0
2023-05-09,96.995,98.435,96.495,97.83,114822.0
2023-05-10,98.445,99.12,95.365,96.38,86276.0
2023-05-11,96.245,97.315,96.095,96.275,118990.0
2023-05-12,96.125,97.59,95.92,96.75,161297.0
2023-05-15,96.76,98.125,96.03,97.325,145290.0
2023-05-16,96.925,97.425,95.14,95.455,170322.0
2023-05-17,95.455,98.72,95.23,98.505,200453.0
2023-05-18,98.795,101.295,98.75,101.165,124946.0
2023-05-19,101.195,101.37,97.87,97.98,116979.0
2023-05-23,97.88,99.325,97.015,98.125,151630.0
2023-05-24,97.675,98.22,95.435,96.38,144466.0
2023-05-25,96.955,98.32,96.495,96.865,143243.0
2023-05-26,97.425,98.27,96.885,97.57,217172.0
2023-05-29,97.825,99.41,96.75,97.705,63989.0
2023-05-30,98.495,98.66,97.06,97.25,125522.0
2023-05-31,98.085,98.105,93.025,94.07,360586.0
2023-06-01,93.565,93.575,89.01,92.725,590554.0
2023-06-02,91.605,96.665,90.65,96.0,401503.0
2023-06-05,96.39,97.47,94.955,96.86,189977.0
2023-06-06,96.81,100.25,96.48,99.665,380373.0
2023-06-07,99.955,101.635,99.575,100.6,373298.0
2023-06-08,100.405,101.175,97.895,99.37,167461.0
2023-06-09,99.37,100.435,98.115,98.27,132947.0
2023-06-12,98.045,99.07,97.46,97.98,179866.0
2023-06-13,100.425,103.095,98.72,102.88,520491.0
2023-06-14,103.495,105.16,103.075,104.78,224132.0
2023-06-15,104.675,106.79,103.65,105.825,191548.0
2023-06-16,106.655,107.08,105.485,106.685,195845.0
2023-06-19,105.63,106.645,105.27,106.645,37986.0
2023-06-20,105.68,106.645,103.975,104.265,149739.0
2023-06-21,103.72,103.805,101.105,101.7,180015.0
2023-06-22,101.575,101.7,99.06,99.995,153755.0
2023-06-23,98.74,101.05,98.73,100.905,170410.0
2023-06-26,100.905,103.155,100.885,102.045,137815.0
2023-06-27,102.315,104.945,101.37,104.655,125935.0
2023-06-28,105.26,105.475,103.74,104.08,114872.0
2023-06-29,104.13,106.345,103.21,106.345,152901.0
2023-06-30,106.465,109.83,105.25,109.345,177436.0
2023-07-04,109.355,110.125,107.43,108.13,163889.0
2023-07-05,107.72,108.395,105.69,105.985,334348.0
2023-07-06,105.37,106.19,104.715,105.455,123440.0
2023-07-07,105.435,107.09,104.59,105.525,149490.0
2023-07-10,105.525,106.6,104.93,105.555,167672.0
2023-07-11,106.09,107.3,105.195,107.3,173561.0
2023-07-12,107.4,108.61,107.05,108.12,149939.0
2023-07-13,108.375,108.73,106.49,106.855,192225.0
2023-07-14,106.875,107.48,104.47,105.445,207563.0
2023-07-17,104.9,105.81,104.47,105.065,85005.0
2023-07-18,104.87,106.715,104.715,106.67,175874.0
2023-07-19,106.91,109.315,106.345,109.195,174933.0
2023-07-20,109.345,109.84,106.875,107.555,158483.0
2023-07-21,108.375,110.29,108.15,108.68,146848.0
2023-07-24,109.08,111.345,108.23,111.01,220168.0
2023-07-25,111.16,115.915,110.33,115.395,336312.0
2023-07-26,115.16,118.035,114.49,117.165,363103.0
2023-07-27,117.905,119.515,116.185,116.49,277357.0
2023-07-28,117.015,118.1,115.64,117.975,90237.0
2023-07-31,117.425,119.38,117.4,118.445,136016.0
2023-08-01,117.995,119.195,117.595,119.03,260167.0
2023-08-02,117.81,118.63,117.515,118.015,137646.0
2023-08-03,117.175,117.65,115.895,116.89,95622.0
2023-08-04,117.115,117.165,114.82,115.3,118888.0
2023-08-08,115.3,116.185,112.995,114.705,138955.0
2023-08-09,114.585,116.4,110.87,113.28,178282.0
2023-08-10,113.295,114.35,109.13,111.12,150630.0
2023-08-11,110.33,110.935,109.765,110.155,165193.0
2023-08-14,109.42,111.275,107.09,108.18,155002.0
2023-08-15,107.72,108.13,104.92,105.445,152672.0
2023-08-16,103.69,106.26,102.76,104.86,219366.0
2023-08-17,105.515,106.21,102.305,103.2,145166.0
2023-08-18,102.715,104.735,101.875,103.74,268501.0
2023-08-21,103.99,105.575,102.975,103.535,178698.0
2023-08-22,104.56,104.57,102.515,102.92,130886.0
2023-08-23,102.41,103.485,101.915,103.17,187884.0
2023-08-24,103.17,103.495,101.425,101.885,130420.0
2023-08-25,101.53,102.51,100.655,101.96,131320.0
2023-08-28,102.52,103.555,102.065,102.625,187221.0
2023-08-29,103.915,106.335,102.225,106.295,129865.0
2023-08-30,106.425,107.46,104.54,104.675,133513.0
2023-08-31,104.41,104.92,100.78,100.89,241768.0
2023-09-01,101.855,105.045,100.935,103.67,173440.0
2023-09-05,103.67,104.47,100.635,102.09,361897.0
2023-09-06,101.54,102.75,98.985,99.59,375196.0
2023-09-07,103.28,106.425,97.625,98.105,386670.0
2023-09-08,98.105,99.685,96.18,99.07,279207.0
2023-09-11,99.92,100.28,97.15,97.645,184296.0
2023-09-12,99.93,100.125,98.515,99.295,183769.0
2023-09-13,99.435,100.225,97.46,98.82,242502.0
2023-09-14,99.58,100.88,99.11,100.39,172015.0
2023-09-15,99.845,102.215,99.845,102.175,237056.0
2023-09-18,101.795,102.52,100.72,100.955,146964.0
2023-09-19,100.42,101.655,99.6,99.63,129731.0
2023-09-20,100.065,101.725,99.9,100.265,153986.0
2023-09-21,99.51,100.115,97.315,97.55,160363.0
2023-09-22,97.55,99.005,97.38,97.86,148344.0
2023-09-25,96.61,98.42,96.445,97.785,121764.0
2023-09-26,96.825,98.565,95.74,95.88,144339.0
2023-09-27,96.095,97.955,95.095,95.315,153784.0
2023-09-28,96.81,99.38,94.98,98.62,221032.0
2023-09-29,98.22,101.29,98.03,100.565,284635.0
2023-10-02,100.125,102.035,99.84,101.72,212233.0
2023-10-03,100.76,102.095,98.47,99.37,230411.0
2023-10-04,99.97,102.22,99.345,101.395,298726.0
2023-10-05,100.81,102.26,98.845,100.73,129409.0
2023-10-06,99.735,101.165,99.265,100.985,118091.0
2023-10-10,101.34,103.685,100.515,103.38,126483.0
2023-10-11,103.785,105.66,103.345,105.465,157713.0
2023-10-12,104.92,105.69,101.895,102.375,179887.0
2023-10-13,102.925,102.925,100.84,101.095,104604.0
2023-10-16,101.15,102.85,100.915,101.8,87773.0
2023-10-17,101.125,102.905,100.935,102.61,96037.0
2023-10-18,101.095,101.73,93.6,95.115,310574.0
2023-10-19,95.135,97.435,94.58,95.185,244869.0
2023-10-20,94.88,95.85,94.245,94.675,119947.0
2023-10-23,93.945,95.51,92.8,92.935,160320.0
2023-10-24,92.945,93.805,91.87,92.965,166840.0
2023-10-25,92.115,93.315,91.595,92.125,134966.0
2023-10-26,93.015,93.475,91.235,92.065,193401.0
2023-10-27,91.995,93.99,90.97,91.565,107886.0
2023-10-30,92.895,93.73,90.695,90.93,127426.0
2023-10-31,91.255,92.855,90.645,91.685,163246.0
2023-11-01,92.175,92.955,91.36,92.28,149121.0
2023-11-02,94.58,95.155,93.335,95.07,107177.0
2023-11-03,95.86,99.06,94.88,99.03,130023.0
2023-11-06,98.245,99.02,95.86,96.005,73004.0
2023-11-07,94.9,96.29,94.5,94.88,77063.0
2023-11-08,94.685,96.42,94.675,95.195,90840.0
2023-11-09,95.715,96.435,93.17,93.855,80077.0
2023-11-10,94.255,95.19,93.17,94.9,53233.0
2023-11-13,94.43,94.725,93.785,93.905,54791.0
2023-11-14,95.95,100.75,95.695,100.0,166607.0
2023-11-15,100.02,102.98,99.775,102.07,107695.0
2023-11-16,101.005,101.995,98.54,100.33,106154.0
2023-11-17,100.985,101.485,99.595,100.585,70876.0
2023-11-20,100.135,102.05,99.04,101.7,116496.0
2023-11-21,100.175,101.73,98.14,98.235,108783.0
2023-11-22,98.57,99.0,96.67,96.83,117353.0
2023-11-23,96.885,97.865,96.815,97.025,27549.0
2023-11-24,96.84,97.13,95.97,96.175,56677.0
2023-11-27,95.86,96.585,92.585,93.17,183260.0
2023-11-28,92.925,94.305,92.555,92.985,226678.0
2023-11-29,93.845,94.63,92.545,92.925,309460.0
2023-11-30,87.4,87.685,78.77,81.97,1038077.0
2023-12-01,79.025,83.83,77.285,83.495,819066.0
2023-12-04,81.89,83.665,80.66,80.66,383063.0
2023-12-05,79.3,81.93,78.625,78.655,386263.0
2023-12-06,78.91,83.23,78.9,80.61,325250.0
2023-12-07,80.71,82.295,80.355,81.45,198045.0
2023-12-08,80.99,82.07,80.98,81.245,130101.0
2023-12-11,80.895,81.415,79.26,79.31,221633.0
2023-12-12,79.505,80.21,76.425,77.09,344696.0
2023-12-13,76.915,79.465,75.73,79.4,485749.0
2023-12-14,80.12,87.055,79.72,85.93,616117.0
2023-12-15,85.96,87.475,84.965,85.375,436569.0
2023-12-18,85.21,86.83,84.855,85.305,184612.0
2023-12-19,85.235,86.625,84.875,85.365,179733.0
2023-12-20,85.62,87.185,84.855,86.285,284962.0
2023-12-21,86.715,90.95,86.08,90.88,360273.0
2023-12-22,90.325,93.54,90.305,92.63,274554.0
2023-12-27,92.815,94.275,92.435,93.55,243249.0
2023-12-28,93.11,93.73,92.405,93.285,149018.0
2023-12-29,93.27,94.74,92.88,92.925,166679.0
2024-01-02,92.13,94.325,91.895,93.275,288605.0
2024-01-03,91.475,92.62,89.995,90.925,275377.0
2024-01-04,91.535,91.535,89.71,90.835,183616.0
2024-01-05,90.33,92.56,90.33,92.14,162443.0
2024-01-08,92.13,93.73,91.7,93.445,182489.0
2024-01-09,92.465,93.69,92.13,92.55,210867.0
2024-01-10,92.25,92.995,90.26,90.485,110842.0
2024-01-11,90.355,91.535,89.28,90.405,99224.0
2024-01-12,90.505,91.31,86.29,86.75,197867.0
2024-01-15,86.75,89.505,86.625,88.8,95239.0
2024-01-16,88.66,88.67,86.655,88.21,209162.0
2024-01-17,86.925,89.935,86.925,89.64,147229.0
2024-01-18,89.975,90.7,89.34,89.975,101855.0
2024-01-19,89.71,91.535,89.14,91.07,87095.0
2024-01-22,91.14,93.15,90.345,92.66,144950.0
2024-01-23,90.465,90.865,86.78,88.68,370899.0
2024-01-24,89.71,89.915,87.74,88.36,127662.0
2024-01-25,88.875,89.66,86.73,87.455,247185.0
2024-01-26,87.515,88.31,87.035,87.495,135635.0
2024-01-29,87.515,88.405,86.445,88.2,186940.0
2024-01-30,87.22,87.415,82.995,84.31,629472.0
2024-01-31,84.83,84.83,82.82,83.145,383502.0
2024-02-01,83.73,84.205,83.085,83.995,221963.0
2024-02-02,83.535,83.585,82.025,82.94,219518.0
2024-02-05,82.92,86.3,81.49,86.075,238414.0
2024-02-06,86.075,88.585,85.7,88.415,209916.0
2024-02-07,88.415,90.15,87.85,90.085,288195.0
2024-02-08,89.72,93.27,89.72,91.64,324792.0
2024-02-09,91.63,92.455,89.925,90.19,150762.0
2024-02-12,89.23,92.57,89.22,90.975,157548.0
2024-02-13,88.73,89.18,85.665,86.87,143861.0
2024-02-14,87.84,88.25,86.525,87.045,125287.0
2024-02-15,87.3,89.405,86.555,89.11,139528.0
2024-02-16,88.3,89.11,87.71,87.995,59680.0
2024-02-20,87.2,88.535,86.095,88.535,91909.0
2024-02-21,88.535,90.825,87.71,90.63,111942.0
2024-02-22,90.17,90.855,89.435,89.465,95562.0
2024-02-23,89.515,90.16,87.405,87.71,140701.0
2024-02-26,87.71,88.525,86.975,87.455,82746.0
2024-02-27,87.465,88.33,86.88,87.7,76416.0
2024-02-28,87.955,88.72,86.165,88.24,115118.0
2024-02-29,89.15,89.375,86.29,87.79,144373.0
2024-03-01,88.18,88.525,86.81,87.605,70441.0
2024-03-04,87.76,88.2,85.26,85.31,73622.0
2024-03-05,84.77,86.995,84.29,85.435,106318.0
2024-03-06,85.75,85.75,83.025,84.545,160737.0
2024-03-07,85.165,85.79,83.85,84.675,132707.0
2024-03-08,84.92,86.495,82.81,83.105,201155.0
2024-03-11,83.095,84.185,82.035,82.74,150842.0
2024-03-12,82.78,83.215,81.94,82.37,129019.0
2024-03-13,82.32,83.615,81.98,82.83,209236.0
2024-03-14,83.35,83.36,81.84,82.575,215667.0
2024-03-15,82.545,84.135,81.035,81.37,223981.0
2024-03-18,81.745,82.84,80.29,81.185,177580.0
2024-03-19,80.85,82.495,80.44,81.635,172759.0
2024-03-20,81.78,84.165,80.765,84.005,226432.0
2024-03-21,84.42,85.075,83.175,84.22,105898.0
2024-03-22,84.205,84.26,82.27,83.565,119575.0
2024-03-25,83.125,84.155,81.43,81.43,107820.0
2024-03-26,81.89,84.75,81.665,82.74,226681.0
2024-03-27,83.115,85.045,82.86,84.605,210434.0
2024-03-28,78.41,91.14,78.41,89.13,585100.0
2024-04-01,88.69,96.295,88.64,96.06,544241.0
2024-04-02,95.56,99.395,91.76,99.335,441883.0
2024-04-03,98.98,100.45,97.275,98.335,311409.0
2024-04-04,98.005,98.145,94.49,95.375,207347.0
2024-04-05,94.57,99.075,94.205,97.135,200824.0
2024-04-08,97.72,98.035,95.495,96.09,74580.0
2024-04-09,96.015,98.43,95.5,98.31,197112.0
2024-04-10,97.23,99.04,96.31,97.84,305123.0
2024-04-11,97.445,98.125,95.56,97.15,172757.0
2024-04-12,96.345,96.65,93.635,94.46,197571.0
2024-04-15,94.775,95.67,94.285,95.51,120868.0
2024-04-16,92.77,98.175,91.86,97.685,403666.0
2024-04-17,97.27,98.155,94.12,94.205,248036.0
2024-04-18,93.41,94.285,90.395,92.055,175735.0
2024-04-19,91.535,94.11,90.56,93.675,183639.0
2024-04-22,92.78,95.76,91.9,92.36,354157.0
2024-04-23,92.745,95.56,92.175,93.93,148796.0
2024-04-24,93.89,95.405,92.645,93.45,75463.0
2024-04-25,92.8,93.5,90.975,92.695,164047.0
2024-04-26,93.165,93.89,91.935,92.27,75806.0
2024-04-29,92.29,93.215,91.84,93.135,81990.0
2024-04-30,92.495,93.115,90.945,90.965,67538.0
2024-05-01,91.045,91.975,89.425,90.875,97031.0
2024-05-02,91.565,91.7,90.375,91.33,65622.0
2024-05-03,92.565,93.795,92.07,92.615,84298.0
2024-05-06,92.94,93.615,91.68,92.525,79969.0
2024-05-07,92.46,93.02,91.575,92.44,79310.0
2024-05-08,91.34,93.775,91.31,93.45,115641.0
2024-05-09,93.735,95.265,93.3,94.395,139615.0
2024-05-10,94.345,95.16,93.0,94.49,141465.0
2024-05-13,94.795,96.71,92.525,92.87,172788.0
2024-05-14,93.705,94.56,92.165,94.42,159840.0
2024-05-15,95.02,95.09,92.37,92.82,156957.0
2024-05-16,93.39,93.845,91.975,92.23,140556.0
2024-05-17,92.25,92.615,90.82,91.495,91811.0
2024-05-21,91.045,92.8,90.945,91.24,130435.0
2024-05-22,91.19,91.485,89.67,90.14,129552.0
2024-05-23,90.6,90.61,88.655,89.785,237562.0
2024-05-24,89.865,90.945,89.375,89.64,148848.0
2024-05-27,89.995,90.6,88.6,90.58,105770.0
2024-05-28,89.885,90.6,89.55,89.925,172171.0
2024-05-29,89.185,89.84,87.685,87.755,225935.0
2024-05-30,87.775,90.445,87.42,89.07,457791.0
2024-05-31,83.735,90.895,81.47,83.64,707527.0
2024-06-03,85.025,86.75,83.775,85.84,349258.0
2024-06-04,85.84,86.445,81.665,82.695,240408.0
2024-06-05,83.705,84.975,83.02,84.945,227310.0
2024-06-06,84.445,85.69,83.99,85.14,213272.0
2024-06-07,84.475,85.71,83.925,84.63,234410.0
2024-06-10,84.02,84.78,81.89,82.705,221570.0
2024-06-11,82.46,82.845,81.565,82.31,125690.0
2024-06-12,82.95,85.425,82.265,84.375,194803.0
2024-06-13,84.18,84.57,83.285,83.97,139780.0
2024-06-14,83.96,83.96,82.635,83.215,170110.0
2024-06-17,83.185,85.81,83.11,85.25,209057.0
2024-06-18,85.11,86.025,83.52,84.265,207709.0
2024-06-19,83.97,84.925,83.735,84.465,38710.0
2024-06-20,84.415,86.085,83.375,85.585,276985.0
2024-06-21,85.935,87.41,85.015,85.84,332892.0
2024-06-24,85.475,88.39,85.455,87.565,195220.0
2024-06-25,86.695,87.635,84.005,84.445,264338.0
2024-06-26,84.05,85.005,84.01,84.335,116162.0
2024-06-27,84.325,85.415,83.525,85.29,232869.0
2024-06-28,85.625,87.13,85.395,86.29,141869.0
2024-07-02,85.1,86.58,85.09,86.35,162573.0
2024-07-03,86.065,86.905,85.8,86.765,72403.0
2024-07-04,85.96,87.19,85.96,87.13,47783.0
2024-07-05,86.875,87.04,84.355,84.735,202189.0
2024-07-08,84.65,85.295,83.045,83.425,174462.0
2024-07-09,83.14,83.17,80.555,82.54,211230.0
2024-07-10,82.62,85.635,82.195,85.365,131964.0
2024-07-11,85.535,90.23,85.535,90.12,151856.0
2024-07-12,89.995,93.765,89.925,92.975,291336.0
2024-07-15,92.545,94.05,91.61,92.475,162361.0
2024-07-16,92.645,95.735,92.525,95.34,191470.0
2024-07-17,94.76,96.12,93.95,95.24,216983.0
2024-07-18,95.005,96.59,94.325,95.25,140190.0
2024-07-19,94.55,95.655,93.125,93.905,110808.0
2024-07-22,94.23,95.87,92.68,95.515,91416.0
2024-07-23,93.53,94.18,88.515,92.78,360099.0
2024-07-24,92.455,95.005,89.965,90.24,129685.0
2024-07-25,90.27,93.785,89.405,92.94,176168.0
2024-07-26,93.785,98.38,93.775,98.295,129439.0
2024-07-29,98.295,98.895,95.095,96.375,135343.0
2024-07-30,96.385,98.65,96.245,98.105,111816.0
2024-07-31,98.47,100.595,97.445,98.48,108367.0
2024-08-01,97.99,98.795,94.885,95.21,120490.0
2024-08-02,93.29,94.82,92.425,94.79,108017.0
2024-08-06,91.765,93.905,91.205,92.1,151990.0
2024-08-07,93.885,94.01,89.11,89.415,110052.0
2024-08-08,90.535,91.725,89.75,91.135,75475.0
2024-08-09,90.665,91.855,89.395,89.805,79569.0
2024-08-12,90.27,90.475,88.31,88.585,57737.0
2024-08-13,88.815,92.01,88.115,91.365,79887.0
2024-08-14,90.695,92.06,90.18,90.475,85240.0
2024-08-15,91.57,94.01,91.37,92.88,74264.0
2024-08-16,92.355,93.745,92.05,93.195,56570.0
2024-08-19,93.53,94.1,92.11,92.535,45296.0
2024-08-20,92.82,93.005,91.275,92.65,57635.0
2024-08-21,91.235,92.02,89.72,91.41,209091.0
2024-08-22,90.685,91.4,89.955,90.31,193842.0
2024-08-23,91.225,96.5,89.825,95.19,116818.0
2024-08-26,95.46,96.63,92.05,95.105,170810.0
2024-08-27,93.54,94.285,93.235,93.645,140738.0
2024-08-28,93.195,94.505,92.845,94.09,88430.0
2024-08-29,93.845,96.04,93.54,94.415,113779.0
2024-08-30,94.435,96.225,93.99,96.225,127947.0
2024-09-03,94.875,96.48,92.555,92.73,135521.0
2024-09-04,92.72,94.07,91.05,91.705,107112.0
2024-09-05,91.58,92.26,87.73,87.965,196500.0
2024-09-06,80.71,88.29,80.71,83.98,473018.0
2024-09-09,83.555,83.695,78.18,78.33,606489.0
2024-09-10,78.1,78.49,76.535,77.845,323948.0
2024-09-11,78.015,81.95,77.46,81.43,178505.0
2024-09-12,81.825,84.145,81.715,83.36,333899.0
2024-09-13,83.75,86.635,82.975,83.77,353838.0
2024-09-16,83.695,85.32,80.895,80.915,236338.0
2024-09-17,81.34,82.835,80.295,81.685,225407.0
2024-09-18,81.47,83.22,81.28,81.645,165270.0
2024-09-19,82.825,83.525,81.595,82.405,110671.0
2024-09-20,81.88,82.335,80.85,82.185,124503.0
2024-09-23,82.955,83.18,79.825,80.73,224251.0
2024-09-24,81.035,81.715,79.885,80.19,112299.0
2024-09-25,79.755,80.335,77.735,78.495,250121.0
2024-09-26,78.895,81.355,78.59,80.295,319652.0
2024-09-27,81.175,83.17,80.0,81.225,160587.0
2024-09-30,80.94,81.925,78.865,79.45,152718.0
2024-10-01,79.47,79.93,77.18,77.86,144263.0
2024-10-02,77.1,78.47,77.1,77.345,86743.0
2024-10-03,77.09,78.38,76.34,78.38,139804.0
2024-10-04,79.005,79.735,78.295,79.36,104821.0
2024-10-07,78.925,79.93,78.805,79.855,109231.0
2024-10-08,79.555,79.9,78.855,78.935,172020.0
2024-10-09,78.56,81.875,78.45,79.595,209604.0
2024-10-10,78.965,80.445,78.51,79.025,215346.0
2024-10-11,79.085,80.08,78.315,79.35,127006.0
2024-10-15,79.075,79.31,76.515,76.725,263489.0
2024-10-16,77.03,78.53,76.765,77.415,108372.0
2024-10-17,77.77,78.4,76.23,77.94,191509.0
2024-10-18,78.315,79.625,78.225,78.295,134348.0
2024-10-21,78.265,78.49,76.005,76.22,266614.0
2024-10-22,76.25,76.665,70.25,70.425,702030.0
2024-10-23,70.05,70.72,68.225,69.825,393555.0
2024-10-24,70.335,70.465,68.5,69.735,244361.0
2024-10-25,69.945,71.5,69.105,69.56,113035.0
2024-10-28,69.715,70.95,69.35,70.86,141911.0
2024-10-29,70.82,71.14,69.34,70.385,152098.0
2024-10-30,70.19,70.83,69.45,70.365,128265.0
2024-10-31,70.665,70.695,67.645,67.76,196385.0
2024-11-01,67.83,69.23,67.305,68.62,136623.0
2024-11-04,68.44,69.845,68.215,69.3,155582.0
2024-11-05,68.73,69.875,68.57,69.53,85234.0
2024-11-06,70.565,71.56,68.915,69.175,212373.0
2024-11-07,69.2,70.06,66.135,66.96,260450.0
2024-11-08,67.26,68.125,65.835,67.92,146597.0
2024-11-11,67.79,68.43,66.9,67.425,90818.0
2024-11-12,67.22,67.66,65.935,66.27,148038.0
2024-11-13,66.125,66.825,65.315,66.005,159388.0
2024-11-14,66.005,68.175,65.74,66.18,164400.0
2024-11-15,66.005,67.335,65.925,66.875,119938.0
2024-11-18,66.49,67.485,66.16,66.645,94402.0
2024-11-19,66.535,67.24,65.895,67.0,125121.0
2024-11-20,66.35,67.365,65.045,65.985,145173.0
2024-11-21,65.825,66.725,64.475,66.705,184753.0
2024-11-22,66.745,67.7,66.18,66.92,253139.0
2024-11-25,67.06,71.48,66.92,70.355,390466.0
2024-11-26,69.105,69.54,65.155,66.135,437107.0
2024-11-27,66.075,67.86,65.935,67.02,261630.0
2024-11-28,67.06,67.71,66.135,66.745,34581.0
2024-11-29,66.625,67.87,66.625,67.505,58796.0
2024-12-02,67.395,69.25,67.395,68.825,131460.0
2024-12-03,68.61,69.49,68.165,68.62,131508.0
2024-12-04,68.62,69.135,66.135,67.25,121569.0
2024-12-05,67.08,68.265,66.685,67.17,192223.0
2024-12-06,73.05,77.19,71.255,71.81,507678.0
2024-12-09,71.78,76.4,71.66,74.81,281228.0
2024-12-10,74.77,74.87,72.61,73.25,163158.0
2024-12-11,73.465,74.165,72.57,73.755,123388.0
2024-12-12,73.505,73.725,70.97,72.37,115175.0
2024-12-13,72.195,72.715,71.495,72.665,82350.0
2024-12-16,71.76,72.785,71.05,71.385,155188.0
2024-12-17,70.79,73.33,70.79,73.12,149745.0
2024-12-18,73.06,73.475,71.005,71.345,184785.0
2024-12-19,72.215,74.77,70.575,73.495,327804.0
2024-12-20,73.08,75.685,73.03,74.65,595706.0
2024-12-23,74.315,75.62,71.61,71.915,83552.0
2024-12-24,71.84,71.995,70.74,71.455,39105.0
2024-12-27,71.455,72.055,70.52,71.62,59862.0
2024-12-30,70.82,71.61,69.82,71.315,59864.0
2024-12-31,71.345,72.84,71.315,72.475,79337.0
2025-01-02,72.275,73.435,70.91,71.55,102375.0
2025-01-03,71.205,73.095,70.64,73.015,138449.0
2025-01-06,73.055,75.71,72.265,74.53,133653.0
2025-01-07,74.245,75.62,73.895,74.84,93036.0
2025-01-08,74.315,75.235,70.74,72.83,176866.0
2025-01-09,72.66,73.255,71.68,72.72,51440.0
2025-01-10,72.72,73.7,71.66,72.86,91191.0
2025-01-13,72.5,74.81,71.64,73.79,134117.0
2025-01-14,73.9,75.005,73.255,75.005,82793.0
2025-01-15,76.64,76.82,75.005,75.83,127578.0
2025-01-16,75.86,76.68,74.7,76.285,118473.0
2025-01-17,76.51,77.015,74.135,74.435,124210.0
2025-01-20,74.215,76.255,73.75,75.94,40430.0
2025-01-21,75.94,76.72,74.375,76.185,173114.0
2025-01-22,75.87,76.63,75.6,75.91,135425.0
2025-01-23,75.81,76.47,75.235,75.975,81464.0
2025-01-24,75.945,76.375,74.73,75.035,81002.0
2025-01-27,74.83,75.9,73.65,75.055,148260.0
2025-01-28,73.995,74.245,69.88,72.0,357174.0
2025-01-29,71.095,71.515,69.91,70.325,152105.0
2025-01-30,70.315,72.81,70.105,72.305,205377.0
2025-01-31,71.52,73.75,67.75,68.8,303631.0
2025-02-03,61.375,66.345,59.65,63.395,854560.0
2025-02-04,63.74,64.77,62.315,62.69,281622.0
2025-02-05,62.7,64.635,62.01,64.455,150321.0
2025-02-06,64.455,65.915,60.73,61.7,240829.0
2025-02-07,61.77,62.515,60.15,60.545,109873.0
2025-02-10,60.74,61.14,59.605,59.605,188266.0
2025-02-11,59.375,59.83,58.22,58.675,162096.0
2025-02-12,57.85,58.92,57.625,58.515,91272.0
2025-02-13,58.91,60.485,58.575,60.03,122404.0
2025-02-14,60.04,61.375,60.03,60.585,91599.0
2025-02-18,60.295,61.99,60.14,61.425,116056.0
2025-02-19,61.315,62.7,61.05,61.87,133601.0
2025-02-20,62.08,62.475,58.88,58.93,145866.0
2025-02-21,58.96,60.265,57.16,57.565,135073.0
2025-02-24,57.14,58.92,56.97,57.98,111104.0
2025-02-25,57.605,58.07,56.725,57.94,105743.0
2025-02-26,57.78,58.405,56.92,57.385,77367.0
2025-02-27,58.355,58.355,55.755,55.84,135493.0
2025-02-28,56.315,57.05,55.415,56.79,143299.0
2025-03-03,56.715,57.675,54.585,54.705,136633.0
2025-03-04,53.565,54.785,52.485,53.84,290250.0
2025-03-05,53.96,56.16,53.95,56.14,146021.0
2025-03-06,56.295,58.9,54.445,57.305,121042.0
2025-03-07,57.325,59.22,56.14,57.89,115870.0
2025-03-10,57.86,59.545,57.86,58.405,135624.0
2025-03-11,58.425,58.77,55.14,55.765,126086.0
2025-03-12,56.23,56.655,54.625,56.325,142994.0
2025-03-13,56.325,57.86,53.625,54.615,82091.0
2025-03-14,55.16,55.605,54.315,54.795,65193.0
2025-03-17,54.765,56.13,54.545,55.565,64856.0
2025-03-18,54.715,57.22,54.705,55.435,55594.0
2025-03-19,55.725,56.21,54.2,54.94,122415.0
2025-03-20,53.355,54.435,51.98,52.665,301934.0
2025-03-21,51.89,52.84,51.475,52.25,385255.0
2025-03-24,52.88,55.14,52.32,53.98,192825.0
2025-03-25,53.97,53.98,50.26,50.27,205033.0
2025-03-26,51.97,56.82,51.97,54.0,445093.0
2025-03-27,52.17,53.19,50.16,50.31,187685.0
2025-03-28,49.785,50.04,46.685,48.16,194648.0
2025-03-31,47.98,49.33,47.02,48.1,150323.0
2025-04-01,47.675,50.775,47.21,50.665,205180.0
2025-04-02,49.96,52.22,47.515,51.845,155978.0
2025-04-03,48.72,49.965,48.525,49.35,326411.0
2025-04-04,48.19,50.755,46.83,50.04,332335.0
2025-04-07,48.14,52.105,48.01,50.525,400732.0
2025-04-08,51.67,51.92,45.775,46.995,264871.0
2025-04-09,46.5,52.615,45.985,52.325,292339.0
2025-04-10,51.58,52.89,49.76,50.12,249218.0
2025-04-11,49.68,51.055,48.55,50.625,199457.0
2025-04-14,51.34,51.98,50.505,50.555,227179.0
2025-04-15,50.505,51.75,47.395,47.445,144981.0
2025-04-16,47.275,48.38,45.195,45.775,211322.0
2025-04-17,45.915,47.72,44.4,44.61,348687.0
2025-04-21,44.47,45.235,43.625,45.11,300426.0
2025-04-22,46.03,46.45,44.28,45.14,128321.0
2025-04-23,46.29,48.32,46.015,46.2,241587.0
2025-04-24,46.43,47.91,45.825,47.595,137086.0
2025-04-25,47.305,47.96,46.63,47.545,77274.0
2025-04-28,47.275,48.715,46.15,46.42,89085.0
2025-04-29,46.18,47.055,45.535,46.73,150686.0
2025-04-30,46.22,47.715,44.72,46.43,145077.0
2025-05-01,47.155,47.475,46.35,46.45,109149.0
2025-05-02,47.635,48.43,46.57,47.475,157547.0
2025-05-05,47.105,47.525,46.305,46.53,86941.0
2025-05-06,45.625,46.855,45.245,45.575,69890.0
2025-05-07,45.665,47.645,45.405,47.605,522125.0
2025-05-08,48.07,49.46,47.325,48.905,293268.0
2025-05-09,49.375,50.805,48.915,49.375,348381.0
2025-05-12,51.72,53.31,50.925,51.7,273280.0
2025-05-13,51.73,52.91,50.805,52.205,127092.0
2025-05-14,52.395,52.405,51.32,51.5,82717.0
2025-05-15,51.125,52.785,50.875,51.025,93542.0
2025-05-16,50.995,52.495,50.965,51.97,89548.0
2025-05-20,51.89,52.845,50.575,51.65,188603.0
2025-05-21,51.085,51.4,49.095,49.185,114634.0
2025-05-22,49.175,49.9,48.35,49.62,84586.0
2025-05-23,48.37,49.355,48.21,48.975,167639.0
2025-05-26,49.005,51.59,49.005,51.045,39281.0
2025-05-27,50.855,51.075,49.59,50.27,178941.0
2025-05-28,50.27,50.715,49.415,49.415,233200.0
2025-05-29,53.67,56.52,53.29,55.675,736594.0
2025-05-30,58.46,60.895,57.615,60.1,577457.0
2025-06-02,60.24,61.145,59.085,60.685,281194.0
2025-06-03,60.58,62.33,60.15,61.75,145907.0
2025-06-04,61.64,63.76,61.425,63.35,229114.0
2025-06-05,63.53,64.525,62.29,63.96,212164.0
2025-06-06,64.405,64.875,63.47,63.62,196009.0
2025-06-09,63.52,64.92,63.45,64.205,127908.0
2025-06-10,64.465,66.67,64.205,66.345,217363.0
2025-06-11,66.71,67.555,66.215,66.92,226123.0
2025-06-12,66.205,68.015,65.7,66.005,171871.0
2025-06-13,65.05,66.355,63.63,64.685,121864.0
2025-06-16,65.27,66.115,64.385,65.865,94752.0
2025-06-17,65.48,66.205,63.77,64.155,88304.0
2025-06-18,64.335,66.095,64.275,64.885,90290.0
2025-06-19,64.125,64.625,63.78,64.405,21768.0
2025-06-20,64.735,65.18,63.63,64.03,155171.0
2025-06-23,63.97,65.43,63.23,65.26,94587.0
2025-06-24,65.62,67.18,65.47,65.47,101206.0
2025-06-25,65.11,65.915,64.115,64.745,87390.0
2025-06-26,65.09,65.785,64.505,65.785,98039.0
2025-06-27,65.17,66.915,64.98,65.855,138785.0
2025-06-30,66.07,66.53,65.325,65.93,107605.0
2025-07-02,68.355,71.11,68.115,70.99,275836.0
2025-07-03,71.01,71.49,69.78,70.66,215195.0
2025-07-04,69.95,71.22,69.62,69.86,35061.0
2025-07-07,69.75,70.55,68.765,69.465,132047.0
2025-07-08,69.265,71.12,69.025,69.105,111869.0
2025-07-09,69.275,70.17,68.615,68.835,121604.0
2025-07-10,68.715,71.16,68.485,69.77,149879.0
2025-07-11,68.945,69.79,68.155,68.305,127089.0
2025-07-14,68.185,69.76,66.91,67.09,67772.0
2025-07-15,67.1,67.715,66.14,66.24,65424.0
2025-07-16,66.25,67.715,65.23,66.05,92155.0
2025-07-17,66.8,67.725,66.33,67.45,88911.0
2025-07-18,67.47,67.955,65.75,65.99,142688.0
2025-07-21,65.85,67.1,65.265,65.365,77662.0
2025-07-22,65.095,68.445,65.085,67.935,123888.0
2025-07-23,68.345,70.3,67.735,70.26,91559.0
2025-07-24,69.355,69.735,67.785,68.025,145113.0
2025-07-25,68.235,68.615,67.735,68.205,67398.0
2025-07-28,68.745,68.925,67.18,67.57,46254.0
2025-07-29,68.555,73.005,67.635,72.875,297850.0
2025-07-30,72.845,73.315,70.67,70.92,231323.0
2025-07-31,70.45,70.91,68.825,69.88,109919.0
2025-08-01,69.035,69.125,67.03,67.885,131344.0
2025-08-05,69.85,70.51,68.245,69.95,91170.0
2025-08-06,69.87,71.32,68.885,70.03,85897.0
2025-08-07,68.835,71.3,68.835,70.62,70676.0
2025-08-08,70.72,71.935,68.775,70.36,77639.0
2025-08-11,70.12,71.42,69.68,71.15,100784.0
2025-08-12,70.89,75.33,70.32,75.31,191639.0
2025-08-13,74.85,78.65,74.81,78.45,387516.0
2025-08-14,78.06,79.615,76.555,79.29,206945.0
2025-08-15,78.34,79.925,77.9,78.01,108303.0
2025-08-18,77.91,80.115,77.76,79.905,84262.0
2025-08-19,80.845,81.79,79.31,80.195,170335.0
2025-08-20,80.015,80.145,78.07,78.12,141586.0
2025-08-21,77.8,77.91,76.105,76.835,150876.0
2025-08-22,77.195,80.945,76.565,80.445,207217.0
2025-08-25,80.435,80.445,79.2,79.405,105035.0
2025-08-26,79.09,80.195,78.05,78.5,115672.0
2025-08-27,78.03,79.445,77.66,78.45,257961.0
2025-08-28,78.15,79.03,76.935,78.8,157915.0
2025-08-29,85.28,87.995,83.835,86.21,797145.0
2025-09-02,87.265,92.385,86.64,91.655,741922.0
2025-09-03,91.515,92.2,89.075,89.6,319760.0
2025-09-04,89.6,90.75,88.955,90.14,209303.0
2025-09-05,90.74,92.205,90.01,90.43,249874.0
2025-09-08,90.42,94.27,88.855,94.01,293615.0
2025-09-09,90.48,91.01,87.815,90.2,518013.0
2025-09-10,90.27,90.54,88.845,88.945,184497.0
2025-09-11,89.24,89.96,88.775,89.75,182668.0
2025-09-12,89.67,89.72,88.635,88.765,141233.0
2025-09-15,89.76,89.77,88.155,88.765,112727.0
2025-09-16,88.745,89.53,88.155,89.24,138851.0
2025-09-17,89.29,89.97,87.19,87.875,210408.0
2025-09-18,87.925,89.87,86.99,87.225,161665.0
2025-09-19,87.17,87.775,83.755,83.845,222064.0
2025-09-22,83.805,85.46,83.305,84.975,159114.0
2025-09-23,84.735,85.78,83.04,83.27,116888.0
2025-09-24,82.83,84.575,82.79,84.275,147512.0
2025-09-25,83.305,84.195,82.7,84.035,133089.0
2025-09-26,83.425,85.205,83.425,84.285,157756.0
2025-09-29,84.54,85.42,83.19,84.06,87106.0
2025-09-30,84.01,84.85,82.44,84.62,149089.0
2025-10-01,87.32,89.83,87.0,89.43,391479.0
2025-10-02,90.0,93.66,89.45,93.27,461794.0
2025-10-03,93.27,94.96,91.52,94.93,214011.0
2025-10-06,92.91,94.5,92.78,93.21,217959.0
2025-10-07,93.75,94.46,91.68,92.78,209335.0
2025-10-08,92.63,94.12,92.51,93.43,86863.0
2025-10-09,93.43,95.15,92.0,92.37,193821.0
2025-10-10,92.95,94.1,89.25,89.39,243016.0
2025-10-14,89.76,95.41,89.64,95.11,361163.0
2025-10-15,96.0,96.1,92.76,94.45,369697.0
2025-10-16,94.51,95.19,92.8,93.72,208923.0
2025-10-17,93.0,94.73,92.79,94.5,110804.0
2025-10-20,94.8,96.0,92.77,93.0,152823.0
2025-10-21,92.71,94.1,92.0,92.57,120377.0
2025-10-22,92.5,92.98,90.52,91.08,107306.0
2025-10-23,91.09,93.35,90.78,92.95,158474.0
2025-10-24,93.55,94.48,93.34,94.08,48714.0
2025-10-27,94.4,95.46,93.1,93.54,75135.0
2025-10-28,93.56,93.9,91.54,91.73,115355.0
2025-10-29,91.38,92.8,89.58,89.9,77789.0
2025-10-30,89.85,90.85,89.1,89.5,93819.0
2025-10-31,89.54,89.99,87.68,87.98,109615.0
2025-11-03,87.99,87.99,86.3,87.98,100077.0
2025-11-04,85.47,88.45,85.47,87.14,117709.0
2025-11-05,87.46,90.1,87.46,89.28,158402.0
2025-11-06,89.31,89.4,88.07,88.44,111469.0
2025-11-07,88.01,90.49,87.61,89.69,116423.0
2025-11-10,90.5,90.5,88.52,89.28,58091.0
2025-11-11,89.28,90.7,88.95,90.17,29799.0
2025-11-12,90.8,91.65,90.44,90.74,63592.0
2025-11-13,90.23,91.29,89.33,89.93,60106.0
2025-11-14,89.0,90.06,87.44,89.84,220944.0
2025-11-17,89.79,90.41,88.57,89.83,105339.0
2025-11-18,88.82,90.22,87.73,87.77,61173.0
2025-11-19,87.86,89.82,86.81,86.91,53098.0
2025-11-20,87.12,89.95,86.51,87.73,80071.0
2025-11-21,87.86,91.25,87.72,90.43,161845.0
2025-11-24,90.5,92.26,89.42,91.0,154463.0
2025-11-25,92.77,98.85,92.4,98.23,419590.0
2025-11-26,97.91,97.91,96.21,97.36,171291.0