Date,Open,High,Low,Close,Volume
2010-12-01,10.16,10.24,10.16,10.23,633300.0
2010-12-03,10.37,10.39,10.33,10.39,135050.0
2010-12-06,10.39,10.39,10.34,10.34,345400.0
2010-12-07,10.37,10.37,10.35,10.35,2700.0
2010-12-08,10.4,10.42,10.34,10.4,3450.0
2010-12-09,10.46,10.46,10.46,10.46,900.0
2010-12-10,10.5,10.51,10.5,10.51,1050.0
2010-12-13,10.75,10.75,10.5,10.5,770950.0
2010-12-14,10.57,10.57,10.55,10.55,2540.0
2010-12-15,10.54,10.54,10.5,10.5,2300.0
2010-12-16,10.55,10.55,10.55,10.55,40.0
2010-12-17,10.6,10.6,10.55,10.55,360.0
2010-12-20,10.58,11.0,10.55,10.6,3495.0
2010-12-21,10.66,10.66,10.66,10.66,235800.0
2010-12-22,10.7,10.7,10.66,10.68,4700.0
2010-12-23,10.67,10.67,10.64,10.64,1750.0
2010-12-24,10.56,10.75,10.56,10.75,700.0
2010-12-29,10.72,10.72,10.7,10.7,1914.0
2010-12-30,10.7,10.7,10.67,10.67,151150.0
2010-12-31,10.67,10.69,10.67,10.69,54100.0
2011-01-04,10.8,10.8,10.74,10.77,2020.0
2011-01-05,10.83,10.83,10.83,10.83,100.0
2011-01-06,10.83,10.83,10.83,10.83,1000.0
2011-01-07,10.83,11.0,10.73,10.8,7580.0
2011-01-10,10.75,10.81,10.75,10.8,58300.0
2011-01-11,10.83,10.83,10.82,10.82,2120.0
2011-01-12,10.88,10.93,10.88,10.91,13513.0
2011-01-13,10.96,11.0,10.88,10.88,1588.0
2011-01-14,10.95,10.97,10.95,10.97,2375.0
2011-01-17,10.99,11.02,10.94,11.02,4520.0
2011-01-18,10.99,11.0,10.97,11.0,4800.0
2011-01-19,11.0,11.0,10.91,10.92,4380.0
2011-01-20,11.06,11.06,10.84,10.87,3700.0
2011-01-21,10.81,10.93,10.81,10.92,775.0
2011-01-24,10.92,10.97,10.92,10.97,10100.0
2011-01-25,10.96,10.96,10.89,10.92,5600.0
2011-01-26,11.0,11.06,11.0,11.06,6300.0
2011-01-28,10.96,10.96,10.84,10.84,3750.0
2011-01-31,11.05,11.05,10.86,10.95,199731.0
2011-02-01,11.08,11.13,11.08,11.12,43534.0
2011-02-02,11.09,11.09,11.08,11.08,1000.0
2011-02-03,10.87,11.13,10.87,11.13,11900.0
2011-02-04,11.1,11.1,11.1,11.1,200.0
2011-02-07,11.2,11.24,11.2,11.21,26556.0
2011-02-08,11.21,11.25,11.21,11.24,2545.0
2011-02-09,11.42,11.42,11.21,11.21,6650.0
2011-02-10,11.16,11.16,11.16,11.16,770.0
2011-02-14,11.49,11.49,11.32,11.32,1252.0
2011-02-15,11.32,11.32,11.29,11.3,770.0
2011-02-16,11.39,11.39,11.35,11.35,1545.0
2011-02-17,11.35,11.42,11.35,11.42,80.0
2011-02-22,11.29,11.37,11.16,11.16,16269.0
2011-02-23,11.19,11.19,11.16,11.17,650.0
2011-02-24,11.31,11.31,11.08,11.08,530.0
2011-02-25,11.25,11.25,11.24,11.24,1100.0
2011-02-28,11.28,11.29,11.28,11.28,90600.0
2011-03-01,11.26,11.26,11.15,11.15,1165.0
2011-03-02,11.16,11.16,11.13,11.14,1425.0
2011-03-03,11.31,11.31,11.31,11.31,190.0
2011-03-04,11.34,11.34,11.2,11.2,810.0
2011-03-07,11.29,11.3,11.13,11.13,109080.0
2011-03-08,11.29,11.29,11.27,11.27,285.0
2011-03-10,11.05,11.1,11.03,11.06,4831.0
2011-03-11,11.02,11.09,11.02,11.09,1400.0
2011-03-14,10.85,11.04,10.85,11.03,35700.0
2011-03-15,10.55,10.84,10.55,10.84,500.0
2011-03-16,10.9,10.9,10.78,10.78,17300.0
2011-03-17,11.06,11.06,10.8,10.82,3275.0
2011-03-18,11.18,11.18,10.93,10.93,38550.0
2011-03-21,11.22,11.22,11.22,11.22,475.0
2011-03-22,11.03,11.03,11.03,11.03,189.0
2011-03-23,11.04,11.04,11.04,11.04,13.0
2011-03-24,11.1,11.16,11.1,11.14,69650.0
2011-03-25,11.23,11.23,11.21,11.21,1541.0
2011-03-28,11.41,11.41,11.21,11.21,2541.0
2011-03-29,11.19,11.21,11.19,11.21,190.0
2011-03-30,11.5,11.5,11.5,11.5,60.0
2011-03-31,11.33,11.33,11.33,11.33,4800.0
2011-04-01,11.35,11.35,11.35,11.35,50.0
2011-04-04,11.37,11.37,11.35,11.35,42509.0
2011-04-05,11.36,11.4,11.36,11.4,290.0
2011-04-07,11.39,11.39,11.39,11.39,100.0
2011-04-08,11.34,11.34,11.29,11.29,600.0
2011-04-11,11.33,11.34,11.28,11.28,220.0
2011-04-12,11.25,11.25,11.21,11.21,4680.0
2011-04-14,11.18,11.2,11.18,11.2,675.0
2011-04-18,11.09,11.09,11.09,11.09,5.0
2011-04-19,11.19,11.19,11.19,11.19,100.0
2011-04-20,11.35,11.35,11.35,11.35,50.0
2011-04-21,11.39,11.39,11.39,11.39,100.0
2011-04-25,11.59,11.59,11.38,11.4,137210.0
2011-04-26,11.45,11.52,11.45,11.49,31678.0
2011-04-27,11.5,11.58,11.5,11.58,4529.0
2011-04-28,11.58,11.61,11.58,11.61,465.0
2011-04-29,11.62,11.64,11.62,11.64,2495.0
2011-05-02,11.88,11.88,11.63,11.63,253630.0
2011-05-03,11.4,11.6,11.4,11.6,1194.0
2011-05-04,11.5,11.5,11.5,11.5,100.0
2011-05-05,11.45,11.45,11.38,11.38,8700.0
2011-05-06,11.52,11.56,11.52,11.56,200.0
2011-05-09,11.45,11.45,11.42,11.42,200.0
2011-05-11,11.45,11.45,11.45,11.45,100.0
2011-05-12,11.43,11.43,11.43,11.43,6900.0
2011-05-13,11.51,11.54,11.51,11.54,200.0
2011-05-16,11.4,11.43,11.4,11.43,400.0
2011-05-17,11.33,11.35,11.3,11.35,3127.0
2011-05-18,11.45,11.45,11.45,11.45,30.0
2011-05-19,11.49,11.49,11.47,11.47,110.0
2011-05-20,11.43,11.45,11.38,11.45,2230.0
2011-05-24,11.25,11.25,11.25,11.25,945.0
2011-05-25,11.26,11.31,11.26,11.31,9115.0
2011-05-26,11.34,11.34,11.33,11.33,190.0
2011-05-27,11.37,11.41,11.37,11.41,13300.0
2011-05-30,11.6,11.6,11.42,11.47,7175.0
2011-05-31,11.69,11.69,11.43,11.52,7000.0
2011-06-01,11.39,11.47,11.37,11.37,11500.0
2011-06-02,11.27,11.27,11.2,11.21,3455.0
2011-06-06,11.11,11.12,11.01,11.01,1734.0
2011-06-07,11.07,11.07,11.07,11.07,75.0
2011-06-08,10.83,10.95,10.83,10.95,700.0
2011-06-10,10.9,10.91,10.9,10.91,765.0
2011-06-13,11.08,11.08,10.88,10.88,1350.0
2011-06-14,11.14,11.14,11.01,11.07,3284.0
2011-06-15,11.09,11.09,10.82,10.83,2011.0
2011-06-16,10.84,10.85,10.8,10.85,900.0
2011-06-17,11.11,11.11,10.87,10.87,5840.0
2011-06-20,10.86,10.95,10.86,10.95,2530.0
2011-06-21,11.15,11.15,11.09,11.09,935.0
2011-06-22,11.17,11.17,11.03,11.03,10300.0
2011-06-23,10.92,10.92,10.82,10.89,3190.0
2011-06-24,10.97,10.98,10.92,10.92,400.0
2011-06-27,10.88,10.97,10.86,10.96,1002.0
2011-06-28,11.07,11.07,11.07,11.07,178.0
2011-06-29,11.14,11.2,11.14,11.2,3342.0
2011-07-04,11.51,11.53,11.39,11.39,2272.0
2011-07-05,11.44,11.45,11.42,11.44,1600.0
2011-07-06,11.32,11.46,11.32,11.46,1600.0
2011-07-07,11.46,11.61,11.46,11.61,851.0
2011-07-08,11.54,11.54,11.45,11.49,1083.0
2011-07-11,11.49,11.49,11.35,11.35,6660.0
2011-07-12,11.22,11.32,11.22,11.26,19041.0
2011-07-13,11.31,11.35,11.31,11.35,200.0
2011-07-14,11.32,11.36,11.32,11.36,1363.0
2011-07-15,11.34,11.34,11.22,11.23,2150.0
2011-07-18,11.23,11.23,11.13,11.17,951.0
2011-07-19,11.22,11.37,11.22,11.37,400.0
2011-07-21,11.52,11.55,11.47,11.51,161624.0
2011-07-22,11.51,11.54,11.51,11.54,200.0
2011-07-25,11.44,11.5,11.43,11.5,430.0
2011-07-26,11.44,11.44,11.44,11.44,37.0
2011-07-27,11.36,11.37,11.2,11.2,4000.0
2011-07-28,11.28,11.28,11.24,11.25,230.0
2011-07-29,11.07,11.12,11.07,11.08,2420.0
2011-08-02,11.02,11.02,10.78,10.78,6258.0
2011-08-03,10.7,10.77,10.64,10.72,10537.0
2011-08-04,10.71,10.71,10.3,10.3,4276.0
2011-08-05,10.49,10.49,10.1,10.29,23785.0
2011-08-08,10.0,10.11,9.65,9.73,9171.0
2011-08-09,9.92,9.92,9.48,9.89,78975.0
2011-08-10,9.86,9.86,9.56,9.56,11078.0
2011-08-11,9.6,9.99,9.6,9.99,56454.0
2011-08-12,10.3,10.3,10.04,10.1,3200.0
2011-08-16,10.38,10.38,10.25,10.25,5900.0
2011-08-17,10.11,10.32,10.11,10.18,1298.0
2011-08-18,9.92,9.92,9.75,9.75,6500.0
2011-08-19,9.68,9.68,9.62,9.62,609.0
2011-08-22,9.75,9.76,9.73,9.73,2346.0
2011-08-23,9.6,9.61,9.6,9.61,700.0
2011-08-24,9.96,10.04,9.96,10.04,2725.0
2011-08-25,10.08,10.18,9.94,9.98,2907.0
2011-08-26,9.87,10.06,9.8,10.06,35600.0
2011-08-29,10.01,10.35,10.01,10.34,12538.0
2011-08-30,10.4,10.4,10.33,10.33,1630.0
2011-08-31,10.64,10.64,10.4,10.4,13500.0
2011-09-01,10.56,10.56,10.33,10.33,18956.0
2011-09-02,10.18,10.18,10.04,10.06,1970.0
2011-09-06,9.77,9.84,9.77,9.84,1472.0
2011-09-07,10.12,10.25,10.12,10.24,898.0
2011-09-08,10.17,10.25,10.17,10.18,820.0
2011-09-12,9.79,9.94,9.79,9.94,3200.0
2011-09-13,9.95,10.07,9.95,10.0,23917.0
2011-09-14,10.01,10.22,10.0,10.22,27509.0
2011-09-15,10.31,10.31,10.31,10.31,22.0
2011-09-16,10.39,10.45,10.37,10.4,1530.0
2011-09-19,10.26,10.26,10.26,10.26,25.0
2011-09-20,10.3,10.4,10.3,10.4,1001.0
2011-09-21,10.32,10.32,10.22,10.22,825.0
2011-09-22,9.87,9.87,9.59,9.59,29085.0
2011-09-23,9.59,9.72,9.59,9.71,590.0
2011-09-26,10.01,10.01,9.92,9.92,1847.0
2011-09-27,10.14,10.2,10.14,10.18,36235.0
2011-09-28,10.03,10.03,9.96,9.96,4112.0
2011-09-29,10.0,10.0,9.78,9.78,1702.0
2011-09-30,9.82,9.82,9.7,9.7,50804.0
2011-10-03,9.6,9.72,9.43,9.43,66982.0
2011-10-04,9.35,9.44,9.25,9.3,18161.0
2011-10-05,9.71,9.74,9.71,9.72,35630.0
2011-10-06,9.8,9.92,9.75,9.88,75070.0
2011-10-07,9.93,10.01,9.93,10.0,75599.0
2011-10-11,10.31,10.31,10.22,10.24,1295.0
2011-10-12,10.32,10.4,10.32,10.4,1100.0
2011-10-13,10.29,10.3,10.29,10.3,3050.0
2011-10-17,10.34,10.36,10.34,10.36,1995.0
2011-10-19,10.46,10.51,10.36,10.36,1504.0
2011-10-20,10.28,10.28,10.28,10.28,1000.0
2011-10-21,10.48,10.62,10.48,10.55,2164.0
2011-10-24,10.64,10.73,10.64,10.73,1380.0
2011-10-25,10.62,10.62,10.52,10.52,290.0
2011-10-26,10.77,10.77,10.47,10.52,657.0
2011-10-27,11.09,11.09,10.82,10.96,5857.0
2011-10-28,10.94,11.01,10.94,11.01,2050.0
2011-10-31,10.86,10.86,10.72,10.72,1695.0
2011-11-01,10.38,10.5,10.38,10.4,838.0
2011-11-02,10.6,10.6,10.5,10.57,761.0
2011-11-03,10.67,10.79,10.67,10.79,85087.0
2011-11-04,10.65,10.71,10.65,10.71,9150.0
2011-11-07,10.71,10.75,10.62,10.75,490.0
2011-11-08,10.85,10.87,10.76,10.87,550.0
2011-11-09,10.66,10.71,10.49,10.5,14698.0
2011-11-10,10.82,10.82,10.57,10.59,10544.0
2011-11-11,10.83,10.83,10.81,10.81,93.0
2011-11-14,10.74,10.74,10.7,10.72,309.0
2011-11-15,10.66,10.75,10.65,10.75,4730.0
2011-11-16,10.66,10.75,10.61,10.61,5722.0
2011-11-17,10.58,10.58,10.35,10.35,1731.0
2011-11-18,10.47,10.47,10.4,10.42,29741.0
2011-11-21,10.44,10.44,10.14,10.23,3227.0
2011-11-22,10.2,10.2,10.12,10.16,752.0
2011-11-23,10.24,10.24,9.95,9.96,7413.0
2011-11-24,9.97,9.97,9.94,9.95,376.0
2011-11-25,10.0,10.0,9.93,9.93,1270.0
2011-11-28,10.36,10.36,10.16,10.17,2112.0
2011-11-29,10.2,10.29,10.2,10.22,3001.0
2011-11-30,10.52,10.65,10.5,10.65,19409.0
2011-12-01,10.65,10.66,10.61,10.63,3100.0
2011-12-02,10.74,10.78,10.64,10.64,2494.0
2011-12-05,11.0,11.0,10.71,10.71,4085.0
2011-12-06,10.73,10.83,10.73,10.78,7164.0
2011-12-07,10.91,10.91,10.67,10.74,5252.0
2011-12-08,10.75,10.75,10.58,10.64,2072.0
2011-12-09,10.65,10.76,10.65,10.76,224.0
2011-12-12,10.61,10.61,10.48,10.49,455.0
2011-12-13,10.62,10.63,10.51,10.51,173.0
2011-12-14,10.63,10.63,9.64,10.36,23116.0
2011-12-15,10.6,10.6,10.4,10.4,2786.0
2011-12-16,10.47,10.5,10.4,10.45,39896.0
2011-12-19,10.37,10.4,10.3,10.3,861.0
2011-12-20,10.47,10.62,10.47,10.62,2791.0
2011-12-21,10.62,10.64,10.62,10.62,800.0
2011-12-22,10.66,10.74,10.66,10.74,4030.0
2011-12-23,10.76,10.83,10.76,10.83,39576.0
2011-12-28,10.8,10.8,10.7,10.72,42321.0
2011-12-29,10.88,10.88,10.72,10.8,3216.0
2011-12-30,10.81,10.81,10.78,10.79,3601.0
2012-01-03,10.97,10.99,10.91,10.95,6264.0
2012-01-04,10.83,10.94,10.83,10.94,54737.0
2012-01-05,10.97,10.97,10.86,10.97,3778.0
2012-01-06,10.99,10.99,10.93,10.94,539.0
2012-01-09,10.98,10.98,10.96,10.98,131.0
2012-01-10,10.94,11.1,10.94,11.08,3518.0
2012-01-11,11.04,11.08,11.03,11.08,1501.0
2012-01-12,11.16,11.16,11.03,11.1,8379.0
2012-01-13,10.95,11.04,10.95,11.03,1453.0
2012-01-16,11.07,11.21,11.01,11.01,929.0
2012-01-17,11.16,11.17,11.06,11.09,4889.0
2012-01-18,11.09,11.22,11.09,11.2,1006.0
2012-01-19,11.24,11.28,11.22,11.24,21578.0
2012-01-20,11.24,11.26,11.23,11.26,2241.0
2012-01-23,11.33,11.33,11.24,11.29,735.0
2012-01-24,11.19,11.26,11.19,11.24,23706.0
2012-01-25,11.33,11.35,11.23,11.35,1762.0
2012-01-26,11.42,11.42,11.3,11.3,3323.0
2012-01-27,11.26,11.32,11.26,11.31,2094.0
2012-01-30,11.19,11.26,11.17,11.26,599.0
2012-01-31,11.27,11.34,11.22,11.26,1842.0
2012-02-01,11.38,11.4,11.35,11.38,3735.0
2012-02-02,11.39,11.39,11.36,11.37,229.0
2012-02-03,11.48,11.54,11.48,11.53,132.0
2012-02-06,11.44,11.52,11.44,11.5,1440.0
2012-02-07,11.72,11.72,11.49,11.57,1456.0
2012-02-08,11.58,11.59,11.56,11.56,434.0
2012-02-09,11.64,11.64,11.56,11.6,2246.0
2012-02-10,11.51,11.52,11.47,11.51,5334.0
2012-02-13,11.6,11.62,11.58,11.62,277.0
2012-02-14,11.58,11.59,11.53,11.59,877.0
2012-02-15,11.61,11.64,11.51,11.53,9844.0
2012-02-16,11.54,11.67,11.54,11.66,424.0
2012-02-17,11.67,11.7,11.67,11.7,5898.0
2012-02-21,11.73,11.75,11.66,11.66,1578.0
2012-02-22,11.7,11.7,11.64,11.65,1219.0
2012-02-23,11.69,11.72,11.65,11.72,3711.0
2012-02-24,11.78,11.78,11.73,11.73,1392.0
2012-02-27,11.83,11.83,11.71,11.77,1799.0
2012-02-28,11.8,11.96,11.76,11.8,2917.0
2012-02-29,11.81,11.81,11.78,11.79,2966.0
2012-03-01,11.96,11.96,11.76,11.79,8713.0
2012-03-02,11.84,11.84,11.76,11.78,4883.0
2012-03-05,11.79,11.79,11.71,11.75,3052.0
2012-03-06,11.64,11.64,11.53,11.54,1986.0
2012-03-07,11.6,11.62,11.59,11.62,84.0
2012-03-08,11.72,11.76,11.72,11.76,1138.0
2012-03-09,11.81,11.82,11.77,11.8,9582.0
2012-03-12,11.83,12.02,11.77,11.79,8492.0
2012-03-13,11.9,11.92,11.86,11.92,4231.0
2012-03-14,12.05,12.05,11.98,11.98,950.0
2012-03-15,12.05,12.07,12.01,12.07,2024.0
2012-03-16,12.09,12.09,12.08,12.08,850.0
2012-03-19,12.26,12.26,12.08,12.13,8366.0
2012-03-20,12.07,12.11,12.03,12.09,3424.0
2012-03-21,12.12,12.12,12.04,12.12,4326.0
2012-03-22,12.01,12.01,11.95,12.0,638.0
2012-03-23,12.04,12.05,11.94,12.05,662.0
2012-03-26,12.13,12.19,12.12,12.17,3713.0
2012-03-27,12.25,24.42,12.19,12.19,6802.0
2012-03-28,12.08,12.11,12.08,12.11,140.0
2012-03-29,12.02,12.04,11.99,12.01,3923.0
2012-03-30,12.18,12.18,12.07,12.12,4312.0
2012-04-02,12.15,12.24,12.15,12.24,3564.0
2012-04-03,12.2,12.21,12.13,12.16,3333.0
2012-04-04,12.11,12.11,12.0,12.0,1843.0
2012-04-05,12.0,12.05,12.0,12.05,20161.0
2012-04-09,11.96,11.96,11.8,11.93,8211.0
2012-04-10,11.92,11.92,11.69,11.7,278.0
2012-04-11,11.78,11.84,11.78,11.81,11754.0
2012-04-12,11.87,11.96,11.87,11.96,5191.0
2012-04-13,11.92,11.92,11.8,11.8,1710.0
2012-04-16,11.9,11.9,11.79,11.83,346.0
2012-04-17,11.91,11.97,11.91,11.97,8721.0
2012-04-18,11.94,11.98,11.94,11.94,227.0
2012-04-19,11.95,11.96,11.83,11.84,307.0
2012-04-20,11.93,11.96,11.93,11.95,60.0
2012-04-23,11.8,11.8,11.7,11.79,1125.0
2012-04-24,11.8,11.84,11.8,11.8,1068.0
2012-04-25,11.93,11.96,11.93,11.96,8237.0
2012-04-26,12.0,12.08,12.0,12.06,798.0
2012-04-27,12.17,12.17,12.04,12.08,4088.0
2012-04-30,12.1,12.1,12.01,12.05,3546.0
2012-05-01,12.08,12.2,12.04,12.15,2805.0
2012-05-02,12.21,12.21,12.0,12.09,5436.0
2012-05-03,12.05,12.08,11.99,12.0,25291.0
2012-05-04,11.96,11.96,11.8,11.83,2786.0
2012-05-07,11.79,11.84,11.77,11.82,10171.0
2012-05-08,11.86,11.86,11.63,11.76,10670.0
2012-05-09,11.66,11.75,11.6,11.7,11635.0
2012-05-10,11.75,11.78,11.7,11.7,1659.0
2012-05-11,11.68,11.77,11.64,11.7,6065.0
2012-05-14,11.6,11.62,11.53,11.54,2096.0
2012-05-15,11.59,11.61,11.48,11.49,1785.0
2012-05-16,11.55,11.58,11.44,11.44,4048.0
2012-05-17,11.48,11.48,11.32,11.32,5454.0
2012-05-18,11.36,11.36,11.17,11.17,1671.0
2012-05-22,11.28,11.47,11.28,11.38,17844.0
2012-05-23,11.25,11.35,11.21,11.35,3916.0
2012-05-24,11.36,11.41,11.32,11.37,9712.0
2012-05-25,11.42,11.43,11.36,11.37,16086.0
2012-05-28,11.41,11.5,11.41,11.47,2540.0
2012-05-29,11.49,11.5,11.43,11.5,9799.0
2012-05-30,11.43,11.43,11.32,11.35,1698.0
2012-05-31,11.34,11.38,11.24,11.3,30199.0
2012-06-01,11.22,11.22,11.04,11.04,5154.0
2012-06-04,11.11,11.11,10.93,11.0,9638.0
2012-06-05,11.05,11.09,11.01,11.09,8018.0
2012-06-06,11.24,11.32,11.19,11.32,34220.0
2012-06-07,11.43,11.48,11.38,11.42,12768.0
2012-06-08,11.3,11.43,11.3,11.41,17254.0
2012-06-11,11.54,11.69,11.41,11.42,5600.0
2012-06-12,11.39,11.42,11.35,11.42,2625.0
2012-06-13,11.46,11.46,11.33,11.33,4206.0
2012-06-14,11.38,11.47,11.37,11.47,428.0
2012-06-15,11.6,11.6,11.53,11.6,1101.0
2012-06-18,11.58,11.64,11.55,11.61,19488.0
2012-06-19,11.67,11.76,11.67,11.76,1000.0
2012-06-20,11.74,11.74,11.7,11.7,3536.0
2012-06-21,11.72,11.72,11.47,11.47,3844.0
2012-06-22,11.51,11.56,11.51,11.53,721.0
2012-06-25,11.48,11.48,11.32,11.37,1716.0
2012-06-26,11.39,11.42,11.34,11.42,1059.0
2012-06-27,11.39,11.54,11.39,11.54,3983.0
2012-06-28,11.5,11.5,11.37,11.39,2760.0
2012-06-29,11.63,11.78,11.63,11.78,3331.0
2012-07-03,11.85,12.02,11.83,11.87,1078.0
2012-07-04,11.86,12.12,11.82,12.0,1121.0
2012-07-05,11.9,11.9,11.79,11.84,7043.0
2012-07-06,11.7,11.73,11.66,11.73,480.0
2012-07-09,11.68,11.7,11.65,11.65,724.0
2012-07-10,11.73,11.73,11.58,11.58,1463.0
2012-07-11,11.66,11.66,11.57,11.57,1900.0
2012-07-12,11.52,11.58,11.49,11.57,1550.0
2012-07-13,11.66,11.75,11.66,11.75,1047.0
2012-07-16,11.75,11.75,11.73,11.73,192.0
2012-07-17,11.82,11.82,11.64,11.76,270.0
2012-07-18,11.82,11.88,11.7,11.88,142.0
2012-07-19,11.93,11.93,11.92,11.92,602.0
2012-07-20,11.9,11.9,11.9,11.9,310.0
2012-07-23,11.61,11.67,11.6,11.67,98.0
2012-07-24,11.65,11.65,11.51,11.55,2006.0
2012-07-25,11.6,11.64,11.55,11.64,1755.0
2012-07-26,11.69,11.79,11.69,11.79,4367.0
2012-07-27,11.9,12.0,11.9,12.0,1665.0
2012-07-30,12.03,12.03,11.98,12.0,2550.0
2012-07-31,12.01,12.01,12.01,12.01,2900.0
2012-08-01,11.93,11.98,11.93,11.95,3750.0
2012-08-02,11.98,11.99,11.73,11.83,13405.0
2012-08-03,12.01,12.07,12.01,12.04,3713.0
2012-08-07,12.17,12.17,12.13,12.13,359.0
2012-08-08,12.16,12.16,12.11,12.11,55.0
2012-08-09,12.18,12.18,12.11,12.15,290.0
2012-08-10,12.17,12.17,12.12,12.12,1558.0
2012-08-13,12.22,12.22,12.12,12.14,2324.0
2012-08-14,12.2,12.21,12.2,12.2,479.0
2012-08-15,12.11,12.21,12.11,12.21,1062.0
2012-08-16,12.17,12.27,12.17,12.27,1981.0
2012-08-17,12.3,12.3,12.28,12.28,787.0
2012-08-20,12.22,12.29,12.22,12.27,4086.0
2012-08-21,12.29,12.37,12.25,12.25,8448.0
2012-08-22,12.29,12.29,12.19,12.24,1515.0
2012-08-23,12.25,12.25,12.17,12.17,3027.0
2012-08-24,12.22,12.25,12.22,12.25,1175.0
2012-08-27,12.32,12.32,12.26,12.26,714.0
2012-08-28,12.22,12.22,12.22,12.22,9.0
2012-08-29,12.18,12.27,12.18,12.27,505.0
2012-08-30,12.13,12.22,12.13,12.18,2813.0
2012-08-31,12.24,12.24,12.21,12.22,1515.0
2012-09-04,12.14,12.22,12.14,12.22,407.0
2012-09-05,12.27,12.27,12.18,12.18,940.0
2012-09-06,12.38,12.43,12.38,12.41,203.0
2012-09-07,12.52,12.52,12.46,12.46,152.0
2012-09-10,12.53,12.53,12.47,12.49,3818.0
2012-09-11,12.46,12.48,12.43,12.45,817.0
2012-09-12,12.55,12.55,12.47,12.49,1018.0
2012-09-13,12.55,12.69,12.47,12.69,5737.0
2012-09-14,12.71,12.8,12.71,12.72,6057.0
2012-09-17,12.69,12.69,12.67,12.67,621.0
2012-09-18,12.72,12.72,12.65,12.68,2633.0
2012-09-19,12.69,12.75,12.69,12.7,263.0
2012-09-20,12.7,12.7,12.62,12.66,1272.0
2012-09-21,12.75,12.75,12.69,12.69,2174.0
2012-09-24,12.67,12.69,12.65,12.68,6646.0
2012-09-25,12.7,12.72,12.58,12.58,1000.0
2012-09-26,12.59,12.59,12.47,12.49,214.0
2012-09-27,12.52,12.59,12.5,12.59,823.0
2012-09-28,12.5,12.57,12.49,12.51,1699.0
2012-10-01,12.62,12.66,12.54,12.54,3444.0
2012-10-02,12.55,12.58,12.53,12.54,2539.0
2012-10-03,12.61,12.64,12.61,12.61,101.0
2012-10-04,12.7,12.72,12.68,12.72,67.0
2012-10-05,12.77,12.77,12.71,12.71,1894.0
2012-10-09,12.71,12.71,12.56,12.57,392.0
2012-10-10,12.49,12.51,12.46,12.47,19721.0
2012-10-11,12.6,12.6,12.48,12.48,1756.0
2012-10-12,12.52,12.52,12.41,12.43,390.0
2012-10-15,12.43,12.51,12.43,12.5,2950.0
2012-10-16,12.61,12.67,12.61,12.63,1016.0
2012-10-17,12.7,12.72,12.7,12.72,447.0
2012-10-18,12.7,12.72,12.67,12.67,2604.0
2012-10-19,12.64,12.64,12.46,12.48,817.0
2012-10-22,12.51,12.51,12.39,12.47,4623.0
2012-10-23,12.35,12.35,12.28,12.33,802.0
2012-10-24,12.28,12.33,12.27,12.27,1468.0
2012-10-25,12.42,12.42,12.25,12.28,935.0
2012-10-26,12.25,12.31,12.22,12.29,1997.0
2012-10-29,12.48,12.48,12.3,12.31,1722.0
2012-10-30,12.39,12.39,12.39,12.39,41.0
2012-10-31,12.34,12.36,12.26,12.31,575.0
2012-11-01,12.39,12.43,12.36,12.43,567.0
2012-11-02,12.48,12.48,12.32,12.32,1379.0
2012-11-05,12.36,12.36,12.28,12.33,2693.0
2012-11-06,12.4,12.48,12.39,12.46,380.0
2012-11-07,12.4,12.4,12.12,12.17,4094.0
2012-11-08,12.21,12.21,12.02,12.02,2938.0
2012-11-09,12.02,12.14,11.97,12.03,2409.0
2012-11-12,12.12,12.12,12.03,12.03,3639.0
2012-11-13,12.0,12.05,12.0,12.0,695.0
2012-11-14,12.0,12.0,11.82,11.82,3663.0
2012-11-15,11.84,11.86,11.78,11.82,586.0
2012-11-16,11.86,11.88,11.75,11.88,86734.0
2012-11-19,11.98,12.09,11.98,12.09,587.0
2012-11-20,12.1,12.12,12.06,12.08,674.0
2012-11-21,12.15,12.15,12.14,12.14,194.0
2012-11-22,12.18,12.18,12.06,12.16,1104.0
2012-11-23,12.18,12.3,12.18,12.3,40964.0
2012-11-26,12.3,12.3,12.2,12.25,21412.0
2012-11-27,12.3,12.3,12.22,12.22,2608.0
2012-11-28,12.12,12.29,12.12,12.28,18824.0
2012-11-29,12.29,12.39,12.29,12.38,2018.0
2012-11-30,12.34,12.35,12.34,12.35,14.0
2012-12-03,12.43,12.43,12.35,12.35,214.0
2012-12-04,12.29,12.32,12.29,12.31,119.0
2012-12-05,12.31,12.37,12.25,12.37,1535.0
2012-12-06,12.3,12.36,12.3,12.34,224.0
2012-12-07,12.41,12.41,12.36,12.41,978.0
2012-12-10,12.44,12.44,12.4,12.41,221.0
2012-12-11,12.48,12.53,12.48,12.53,2847.0
2012-12-12,12.57,12.58,12.5,12.5,53407.0
2012-12-13,12.48,12.48,12.4,12.42,1724.0
2012-12-14,12.41,12.41,12.38,12.39,552.0
2012-12-17,12.47,12.51,12.41,12.51,25436.0
2012-12-18,12.54,12.67,12.54,12.66,6806.0
2012-12-19,12.73,12.73,12.58,12.58,11072.0
2012-12-20,12.6,12.62,12.56,12.62,178.0
2012-12-21,12.53,12.55,12.45,12.53,83057.0
2012-12-24,12.5,12.5,12.47,12.5,480.0
2012-12-27,12.48,12.48,12.28,12.44,4563.0
2012-12-28,12.39,12.39,12.27,12.3,2320.0
2012-12-31,12.42,12.9,12.3,12.48,5122.0
2013-01-02,12.79,12.79,12.68,12.71,8307.0
2013-01-03,12.86,12.86,12.75,12.75,7611.0
2013-01-04,12.85,12.86,12.78,12.86,1551.0
2013-01-07,12.89,12.89,12.76,12.79,20762.0
2013-01-08,12.72,12.76,12.72,12.75,1269.0
2013-01-09,12.85,12.85,12.78,12.78,1778.0
2013-01-10,12.87,12.87,12.83,12.86,267.0
2013-01-11,12.95,12.95,12.88,12.89,2879.0
2013-01-14,12.94,12.94,12.86,12.87,3201.0
2013-01-15,12.86,12.91,12.85,12.89,2277.0
2013-01-16,12.86,12.9,12.86,12.9,2999.0
2013-01-17,12.93,13.02,12.93,12.97,24317.0
2013-01-18,12.98,13.01,12.97,13.0,17234.0
2013-01-21,13.07,13.11,12.94,13.11,3162.0
2013-01-22,13.0,13.06,12.97,13.06,2419.0
2013-01-23,13.14,13.14,13.07,13.1,2957.0
2013-01-24,13.14,13.15,13.08,13.11,3775.0
2013-01-25,13.15,13.18,13.14,13.15,2918.0
2013-01-28,13.24,13.24,13.13,13.17,4602.0
2013-01-29,13.2,13.22,13.15,13.21,977.0
2013-01-30,13.27,13.27,13.17,13.17,6258.0
2013-01-31,13.19,13.19,13.13,13.16,981.0
2013-02-01,13.25,13.29,13.23,13.28,7920.0
2013-02-04,13.24,13.24,13.12,13.12,7411.0
2013-02-05,13.2,13.27,13.16,13.27,62002.0
2013-02-06,13.26,13.27,13.2,13.27,1028.0
2013-02-07,13.32,13.32,13.17,13.22,2486.0
2013-02-08,13.3,13.32,13.29,13.3,6102.0
2013-02-11,13.37,13.37,13.3,13.32,3091.0
2013-02-12,13.3,13.35,13.3,13.35,3116.0
2013-02-13,13.35,13.38,13.33,13.34,6831.0
2013-02-14,13.37,13.38,13.31,13.37,8117.0
2013-02-15,13.42,13.42,13.31,13.33,1498.0
2013-02-19,13.43,13.43,13.39,13.41,4169.0
2013-02-20,13.5,13.5,13.29,13.3,4556.0
2013-02-21,13.18,13.28,13.15,13.19,84133.0
2013-02-22,13.32,13.32,13.24,13.32,7100.0
2013-02-25,13.45,13.45,13.08,13.08,24717.0
2013-02-26,13.08,13.16,13.08,13.15,3883.0
2013-02-27,13.16,13.35,13.15,13.35,1985.0
2013-02-28,13.39,13.4,13.32,13.32,12235.0
2013-03-01,13.32,13.36,13.22,13.34,8144.0
2013-03-04,13.38,13.39,13.3,13.39,4936.0
2013-03-05,13.48,13.58,13.48,13.54,11639.0
2013-03-06,13.65,13.65,13.54,13.55,984.0
2013-03-07,13.64,13.64,13.57,13.61,2577.0
2013-03-08,13.68,13.68,13.59,13.63,3070.0
2013-03-11,13.69,13.7,13.6,13.68,10420.0
2013-03-12,13.75,13.75,13.64,13.66,3242.0
2013-03-13,13.71,13.71,13.65,13.68,2476.0
2013-03-14,13.73,13.76,13.72,13.76,6223.0
2013-03-15,13.8,13.8,13.68,13.75,36943.0
2013-03-18,13.67,13.71,13.59,13.68,5819.0
2013-03-19,13.68,13.68,13.54,13.62,83780.0
2013-03-20,13.7,13.74,13.7,13.73,9036.0
2013-03-21,13.68,13.68,13.6,13.62,26962.0
2013-03-22,13.64,13.8,13.64,13.7,3817.0
2013-03-25,13.8,13.8,13.62,13.68,11948.0
2013-03-26,13.72,13.78,13.72,13.77,5521.0
2013-03-27,13.72,13.77,13.67,13.77,1356.0
2013-03-28,13.77,13.82,13.77,13.81,1672.0
2013-04-01,13.85,13.85,13.74,13.77,5007.0
2013-04-02,13.78,13.95,13.78,13.81,2428.0
2013-04-03,13.77,13.77,13.63,13.63,28017.0
2013-04-04,13.75,13.75,13.66,13.71,8298.0
2013-04-05,13.7,13.7,13.62,13.7,9334.0
2013-04-08,13.79,13.79,13.69,13.76,310517.0
2013-04-09,13.83,13.85,13.77,13.81,6977.0
2013-04-10,13.8,13.99,13.8,13.96,15209.0
2013-04-11,13.99,14.01,13.9,13.95,20965.0
2013-04-12,13.99,13.99,13.9,13.96,11700.0
2013-04-15,14.02,14.02,13.83,13.85,10277.0
2013-04-16,13.85,13.93,13.84,13.92,20875.0
2013-04-17,13.97,13.97,13.76,13.82,7763.0
2013-04-18,13.75,13.78,13.68,13.73,11340.0
2013-04-19,13.78,13.85,13.72,13.82,9835.0
2013-04-22,13.84,14.08,13.81,13.91,13527.0
2013-04-23,14.02,14.06,13.98,14.06,4264.0
2013-04-24,14.08,14.09,14.05,14.05,4966.0
2013-04-25,14.0,14.09,14.0,14.04,18340.0
2013-04-26,14.04,14.04,13.92,13.98,7300.0
2013-04-29,14.03,14.04,13.98,13.99,6201.0
2013-04-30,14.01,14.01,13.89,13.95,24890.0
2013-05-01,13.97,13.97,13.82,13.82,58459.0
2013-05-02,13.89,13.98,13.85,13.96,11452.0
2013-05-03,14.05,14.16,14.05,14.13,5420.0
2013-05-06,14.19,14.19,14.11,14.11,17019.0
2013-05-07,14.18,14.18,14.1,14.17,4464.0
2013-05-08,14.19,14.21,14.15,14.21,13514.0
2013-05-09,14.22,14.25,14.17,14.21,5944.0
2013-05-10,14.34,14.35,14.3,14.3,4838.0
2013-05-13,14.34,14.36,14.25,14.34,5975.0
2013-05-14,14.45,14.69,14.43,14.55,13518.0
2013-05-15,14.6,14.78,14.57,14.61,43018.0
2013-05-16,14.69,14.69,14.61,14.62,20447.0
2013-05-17,14.77,14.92,14.77,14.9,29287.0
2013-05-21,14.97,14.97,14.88,14.92,30463.0
2013-05-22,15.03,15.14,14.89,14.91,55333.0
2013-05-23,14.66,14.82,14.66,14.78,54551.0
2013-05-24,14.81,14.81,14.7,14.77,78445.0
2013-05-27,14.95,15.18,14.77,15.02,7206.0
2013-05-28,15.02,15.09,14.95,15.0,17580.0
2013-05-29,14.95,15.05,14.79,14.83,19419.0
2013-05-30,14.9,15.13,14.82,14.84,86961.0
2013-05-31,14.85,14.9,14.72,14.72,31607.0
2013-06-03,14.77,14.77,14.54,14.66,29530.0
2013-06-04,14.76,14.88,14.65,14.7,12469.0
2013-06-05,14.68,14.68,14.48,14.48,22667.0
2013-06-06,14.52,14.53,14.2,14.45,72222.0
2013-06-07,14.56,14.61,14.48,14.59,30308.0
2013-06-10,14.63,14.74,14.55,14.56,42497.0
2013-06-11,14.5,14.53,14.42,14.42,16369.0
2013-06-12,14.44,14.47,14.31,14.34,17197.0
2013-06-13,14.23,14.45,14.22,14.45,18403.0
2013-06-14,14.41,14.5,14.39,14.39,15049.0
2013-06-17,14.53,14.58,14.49,14.52,29441.0
2013-06-18,14.57,14.69,14.57,14.67,207161.0
2013-06-19,14.7,14.71,14.57,14.58,17106.0
2013-06-20,14.48,14.56,14.31,14.35,13099.0
2013-06-21,14.25,14.52,14.25,14.49,28665.0
2013-06-24,14.41,14.48,14.31,14.35,22052.0
2013-06-25,14.44,14.57,14.44,14.54,15535.0
2013-06-26,14.63,14.66,14.54,14.63,22285.0
2013-06-27,14.75,14.78,14.69,14.71,3168.0
2013-06-28,14.76,14.81,14.68,14.73,13791.0
2013-07-02,14.85,14.9,14.75,14.79,20436.0
2013-07-03,14.71,14.88,14.71,14.88,32697.0
2013-07-04,14.87,14.97,14.87,14.97,2099.0
2013-07-05,14.99,15.0,14.9,15.0,16903.0
2013-07-08,15.03,15.1,15.03,15.08,5346.0
2013-07-09,15.12,15.17,15.1,15.14,21396.0
2013-07-10,15.08,15.28,15.07,15.14,12377.0
2013-07-11,15.2,15.26,15.08,15.16,28719.0
2013-07-12,15.2,15.2,15.11,15.2,12502.0
2013-07-15,15.28,15.29,15.19,15.25,10297.0
2013-07-16,15.33,15.33,15.11,15.13,14700.0
2013-07-17,15.16,15.28,15.16,15.25,23187.0
2013-07-18,15.32,15.33,15.27,15.27,7084.0
2013-07-19,15.3,15.3,15.22,15.29,23673.0
2013-07-22,15.26,15.29,15.24,15.26,13573.0
2013-07-23,15.26,15.26,15.15,15.18,3125.0
2013-07-24,15.27,15.27,15.11,15.14,9854.0
2013-07-25,15.12,15.12,15.05,15.11,11163.0
2013-07-26,15.1,15.14,15.02,15.14,6673.0
2013-07-29,15.15,15.15,15.03,15.06,14407.0
2013-07-30,15.12,15.18,15.12,15.13,45593.0
2013-07-31,15.17,15.22,15.09,15.09,8037.0
2013-08-01,15.2,15.4,15.2,15.39,34196.0
2013-08-02,15.43,15.46,15.37,15.46,8853.0
2013-08-06,15.47,15.47,15.32,15.33,10746.0
2013-08-07,15.36,15.38,15.29,15.38,8159.0
2013-08-08,15.44,15.44,15.26,15.28,60664.0
2013-08-09,15.3,15.3,15.15,15.18,6213.0
2013-08-12,15.11,15.18,15.1,15.18,2828.0
2013-08-13,15.24,15.3,15.17,15.28,5482.0
2013-08-14,15.25,15.26,15.18,15.2,3573.0
2013-08-15,15.08,15.09,14.92,14.93,13919.0
2013-08-16,14.9,15.01,14.9,14.95,8106.0
2013-08-19,14.97,14.97,14.83,14.83,7234.0
2013-08-20,14.92,15.02,14.92,15.0,10980.0
2013-08-21,15.02,15.1,14.99,15.08,5986.0
2013-08-22,15.16,15.23,15.12,15.23,63518.0
2013-08-23,15.24,15.28,15.21,15.24,7088.0
2013-08-26,15.32,15.32,15.18,15.2,17908.0
2013-08-27,15.1,15.1,14.91,14.91,21577.0
2013-08-28,14.97,15.02,14.9,14.95,114627.0
2013-08-29,15.07,15.11,15.02,15.06,10871.0
2013-08-30,15.05,15.05,14.99,15.0,7503.0
2013-09-03,15.13,15.18,15.04,15.07,8706.0
2013-09-04,15.11,15.17,15.05,15.16,5233.0
2013-09-05,15.12,15.21,15.12,15.18,4210.0
2013-09-06,15.13,15.13,14.9,15.07,11463.0
2013-09-09,15.09,15.15,15.05,15.13,3936.0
2013-09-10,15.2,15.22,15.18,15.2,6613.0
2013-09-11,15.15,15.22,15.15,15.19,3178.0
2013-09-12,15.21,15.24,15.18,15.18,3548.0
2013-09-13,15.24,15.28,15.09,15.25,18336.0
2013-09-16,15.33,15.36,15.29,15.29,2392.0
2013-09-17,15.25,15.34,15.25,15.33,1931.0
2013-09-18,15.38,15.42,15.29,15.38,4366.0
2013-09-19,15.49,15.49,15.41,15.43,2855.0
2013-09-20,15.49,15.5,15.38,15.39,21309.0
2013-09-23,15.4,15.4,15.26,15.3,20875.0
2013-09-24,15.34,15.36,15.26,15.28,3721.0
2013-09-25,15.35,15.35,15.23,15.26,19264.0
2013-09-26,15.29,15.34,15.26,15.3,4961.0
2013-09-27,15.28,15.28,15.2,15.2,7486.0
2013-09-30,15.13,15.18,15.06,15.14,18893.0
2013-10-01,15.11,15.31,15.11,15.25,12100.0
2013-10-02,15.22,15.28,15.17,15.28,17939.0
2013-10-03,15.3,15.3,15.08,15.15,14507.0
2013-10-04,15.19,15.23,15.15,15.2,6676.0
2013-10-07,15.18,15.19,15.12,15.14,11474.0
2013-10-08,15.1,15.17,15.0,15.0,14891.0
2013-10-09,15.09,15.1,14.99,15.03,41123.0
2013-10-10,15.16,15.38,15.16,15.37,18341.0
2013-10-11,15.31,15.46,15.31,15.41,6779.0
2013-10-15,15.48,15.53,15.41,15.42,20704.0
2013-10-16,15.47,15.59,15.47,15.57,25244.0
2013-10-17,15.49,15.57,15.45,15.57,17996.0
2013-10-18,15.61,15.71,15.61,15.71,6175.0
2013-10-21,15.85,15.87,15.69,15.72,29367.0
2013-10-22,15.8,15.82,15.73,15.78,8592.0
2013-10-23,15.74,15.86,15.74,15.85,9367.0
2013-10-24,15.94,15.99,15.86,15.97,111626.0
2013-10-25,16.08,16.08,16.0,16.05,11193.0
2013-10-28,16.08,16.12,16.06,16.08,6666.0
2013-10-29,16.15,16.21,16.12,16.2,3980.0
2013-10-30,16.27,16.27,16.13,16.17,16755.0
2013-10-31,16.14,16.14,16.05,16.05,8996.0
2013-11-01,16.12,16.13,16.01,16.07,6712.0
2013-11-04,16.14,16.25,16.06,16.1,15094.0
2013-11-05,16.14,16.16,16.07,16.15,10928.0
2013-11-06,16.22,16.22,16.1,16.12,17294.0
2013-11-07,16.16,16.21,15.98,16.01,33161.0
2013-11-08,16.09,16.25,16.07,16.25,449836.0
2013-11-11,16.3,16.3,16.21,16.24,3073.0
2013-11-12,16.27,16.27,16.15,16.21,9054.0
2013-11-13,16.2,16.28,16.18,16.27,10751.0
2013-11-14,16.41,16.45,16.38,16.43,5484.0
2013-11-15,16.5,16.5,16.41,16.42,15075.0
2013-11-18,16.465,16.465,16.385,16.385,15486.0
2013-11-19,16.345,16.435,16.345,16.385,3156.0
2013-11-20,16.405,16.405,16.285,16.335,12762.0
2013-11-21,16.41,16.565,16.41,16.56,7110.0
2013-11-22,16.605,16.66,16.55,16.645,1161046.0
2013-11-25,16.715,16.715,16.66,16.66,6288.0
2013-11-26,16.65,16.725,16.65,16.65,115674.0
2013-11-27,16.705,16.78,16.705,16.77,3260.0
2013-11-28,16.825,16.825,16.665,16.74,5570.0
2013-11-29,16.81,16.9,16.665,16.895,7076.0
2013-12-02,16.87,16.87,16.775,16.775,22204.0
2013-12-03,16.775,16.82,16.71,16.74,4324.0
2013-12-04,16.725,16.86,16.685,16.765,27164.0
2013-12-05,16.765,16.79,16.64,16.66,15926.0
2013-12-06,16.8,16.87,16.76,16.85,8754.0
2013-12-09,16.93,16.94,16.85,16.855,2210770.0
2013-12-10,16.815,16.83,16.765,16.765,6548.0
2013-12-11,16.785,16.84,16.545,16.57,21910.0
2013-12-12,16.6,16.63,16.55,16.62,51752.0
2013-12-13,16.62,16.62,16.475,16.485,121354.0
2013-12-16,16.565,16.645,16.565,16.6,34670.0
2013-12-17,16.595,16.605,16.54,16.58,35304.0
2013-12-18,16.63,16.955,16.565,16.925,33944.0
2013-12-19,16.95,16.95,16.89,16.94,37882.0
2013-12-20,16.97,17.075,16.97,17.0,172024.0
2013-12-23,17.03,17.04,16.955,17.01,1549378.0
2013-12-24,17.055,17.08,17.045,17.075,16442.0
2013-12-27,17.205,17.33,17.185,17.305,11128.0
2013-12-30,17.25,17.29,17.185,17.19,39024.0
2013-12-31,17.22,17.255,17.175,17.215,17584.0
2014-01-02,17.18,17.18,17.065,17.165,38602.0
2014-01-03,17.125,17.135,17.04,17.1,38576.0
2014-01-06,17.18,17.22,17.045,17.075,38848.0
2014-01-07,17.22,17.41,17.22,17.395,21944.0
2014-01-08,17.44,17.455,17.37,17.42,41340.0
2014-01-09,17.56,17.565,17.445,17.515,28506.0
2014-01-10,17.68,17.7,17.55,17.625,35948.0
2014-01-13,17.59,17.595,17.295,17.31,28810.0
2014-01-14,17.445,17.67,17.445,17.665,256144.0
2014-01-15,17.68,17.77,17.675,17.755,61354.0
2014-01-16,17.7,17.705,17.65,17.695,27730.0
2014-01-17,17.74,17.775,17.68,17.715,46626.0
2014-01-20,17.71,17.795,17.68,17.795,14940.0
2014-01-21,17.79,17.81,17.65,17.74,37458.0
2014-01-22,17.77,17.96,17.41,17.96,605526.0
2014-01-23,17.94,17.94,17.79,17.81,75152.0
2014-01-24,17.705,17.705,17.415,17.445,140684.0
2014-01-27,17.365,17.47,17.285,17.39,43048.0
2014-01-28,17.47,17.595,17.47,17.56,75868.0
2014-01-29,17.38,17.475,17.35,17.41,35822.0
2014-01-30,17.505,17.64,17.495,17.59,74898.0
2014-01-31,17.405,17.53,17.405,17.43,13550.0
2014-02-03,17.315,17.35,16.945,16.945,110100.0
2014-02-04,17.065,17.09,16.99,17.05,26006.0
2014-02-05,17.02,17.125,16.955,17.05,36876.0
2014-02-06,17.1,17.24,17.1,17.23,21388.0
2014-02-07,17.25,17.445,17.205,17.43,36274.0
2014-02-10,17.475,17.475,17.395,17.47,150820.0
2014-02-11,17.515,17.635,17.505,17.615,35212.0
2014-02-12,17.615,17.65,17.555,17.555,18538.0
2014-02-13,17.53,17.67,17.515,17.665,116574.0
2014-02-14,17.645,17.78,17.625,17.77,20516.0
2014-02-18,17.765,17.765,17.71,17.73,33012.0
2014-02-19,17.745,17.95,17.745,17.815,8784.0
2014-02-20,17.825,17.995,17.775,17.97,10340.0
2014-02-21,18.035,18.075,17.99,17.995,15006.0
2014-02-24,17.96,18.095,17.925,18.015,118304.0
2014-02-25,18.035,18.06,17.945,18.01,10688.0
2014-02-26,18.075,18.135,18.03,18.035,5506.0
2014-02-27,18.085,18.19,18.06,18.17,6836.0
2014-02-28,18.145,18.205,18.035,18.125,47982.0
2014-03-03,18.01,18.05,17.925,17.985,41336.0
2014-03-04,18.185,18.315,18.16,18.31,19914.0
2014-03-05,18.3,18.3,18.195,18.2,9064.0
2014-03-06,18.155,18.195,18.145,18.17,4330.0
2014-03-07,18.35,18.385,17.945,18.33,33260.0
2014-03-10,18.305,18.35,18.27,18.35,33078.0
2014-03-11,18.415,18.415,18.23,18.265,66382.0
2014-03-12,18.26,18.32,18.22,18.285,12438.0
2014-03-13,18.285,18.29,17.95,17.97,61874.0
2014-03-14,17.98,18.345,17.98,17.995,45796.0
2014-03-17,18.035,18.175,18.035,18.11,24552.0
2014-03-18,18.14,18.375,18.11,18.36,5798.0
2014-03-19,18.4,18.5,18.37,18.415,16146.0
2014-03-20,18.42,18.545,18.4,18.515,56482.0
2014-03-21,18.55,18.585,18.41,18.435,11314.0
2014-03-24,18.51,18.51,18.295,18.35,13432.0
2014-03-25,18.39,18.54,18.275,18.305,3242.0
2014-03-26,18.395,18.44,18.095,18.095,42970.0
2014-03-27,18.07,18.18,17.95,17.975,42972.0
2014-03-28,18.045,18.185,18.045,18.17,3008.0
2014-03-31,18.26,18.29,18.15,18.22,8906.0
2014-04-01,18.29,18.345,18.225,18.295,14946.0
2014-04-02,18.31,18.395,18.31,18.385,7714.0
2014-04-03,18.425,18.425,18.315,18.375,6832.0
2014-04-04,18.395,18.395,18.06,18.07,12880.0
2014-04-07,18.06,18.06,17.805,17.84,32186.0
2014-04-08,17.785,17.85,17.75,17.82,19750.0
2014-04-09,17.925,17.95,17.82,17.945,21234.0
2014-04-10,17.995,18.01,17.63,17.675,43960.0
2014-04-11,17.675,17.74,17.55,17.58,39650.0
2014-04-14,17.655,17.73,17.575,17.675,9766.0
2014-04-15,17.8,17.885,17.595,17.8,12540.0
2014-04-16,17.95,18.08,17.91,18.075,8726.0
2014-04-17,18.055,18.145,18.005,18.13,5120.0
2014-04-21,18.14,18.175,18.13,18.155,3442.0
2014-04-22,18.185,18.325,18.185,18.285,2394.0
2014-04-23,18.305,18.305,18.235,18.25,7434.0
2014-04-24,18.31,18.31,18.21,18.26,2098.0
2014-04-25,18.21,18.21,18.11,18.135,6030.0
2014-04-28,18.195,18.235,18.0,18.01,9052.0
2014-04-29,18.15,18.165,18.105,18.145,3370.0
2014-04-30,18.13,18.2,18.12,18.175,2298.0
2014-05-01,18.245,18.26,18.185,18.205,13260.0
2014-05-02,18.27,18.3,18.19,18.19,6226.0
2014-05-05,18.19,18.25,18.08,18.2,6090.0
2014-05-06,18.135,18.17,17.925,17.94,13704.0
2014-05-07,18.005,18.035,17.895,18.035,6756.0
2014-05-08,18.005,18.11,17.87,17.91,10994.0
2014-05-09,17.98,18.065,17.925,18.055,25740.0
2014-05-12,18.0,18.24,18.0,18.215,13360.0
2014-05-13,18.245,18.295,18.235,18.27,12528.0
2014-05-14,18.27,18.27,18.155,18.185,2564.0
2014-05-15,18.125,18.215,17.91,17.98,16298.0
2014-05-16,18.0,18.05,17.91,18.0,21356.0
2014-05-20,18.115,18.14,17.995,18.04,33732.0
2014-05-21,18.14,18.225,18.105,18.2,95772.0
2014-05-22,18.18,18.25,18.18,18.235,13416.0
2014-05-23,18.2,18.255,18.2,18.25,2462.0
2014-05-26,18.295,18.455,18.155,18.375,3818.0
2014-05-27,18.305,18.395,18.26,18.33,21524.0
2014-05-28,18.31,18.4,18.305,18.34,7218.0
2014-05-29,18.37,18.385,18.315,18.385,42776.0
2014-05-30,18.375,18.43,18.375,18.425,33040.0
2014-06-02,18.515,18.555,18.47,18.54,14698.0
2014-06-03,18.535,18.56,18.52,18.555,12846.0
2014-06-04,18.54,18.65,18.52,18.63,23640.0
2014-06-05,18.65,18.76,18.63,18.74,5250.0
2014-06-06,18.83,18.845,18.8,18.81,10228.0
2014-06-09,18.815,18.855,18.795,18.8,32298.0
2014-06-10,18.76,18.815,18.76,18.8,15832.0
2014-06-11,18.705,18.705,18.65,18.69,11022.0
2014-06-12,18.65,18.65,18.485,18.525,11984.0
2014-06-13,18.57,18.6,18.51,18.565,11778.0
2014-06-16,18.595,18.62,18.55,18.565,28396.0
2014-06-17,18.605,18.67,18.58,18.665,32396.0
2014-06-18,18.6,18.775,18.6,18.775,24198.0
2014-06-19,18.75,18.75,18.685,18.705,20974.0
2014-06-20,18.715,18.715,18.64,18.67,62024.0
2014-06-23,18.655,18.655,18.59,18.6,499702.0
2014-06-24,18.595,18.69,18.515,18.525,9878.0
2014-06-25,18.49,18.585,18.475,18.56,13586.0
2014-06-26,18.565,18.565,18.44,18.505,24252.0
2014-06-27,18.49,18.5,18.42,18.495,10488.0
2014-06-30,18.54,18.545,18.475,18.49,7128.0
2014-07-02,18.605,18.65,18.575,18.625,15044.0
2014-07-03,18.695,18.715,18.625,18.625,11518.0
2014-07-04,18.65,18.825,18.65,18.82,10164.0
2014-07-07,18.72,18.72,18.625,18.69,17656.0
2014-07-08,18.67,18.67,18.52,18.56,14804.0
2014-07-09,18.62,18.625,18.545,18.625,19112.0
2014-07-10,18.575,18.575,18.435,18.525,9490.0
2014-07-11,18.59,18.7,18.57,18.685,15258.0
2014-07-14,18.815,18.815,18.745,18.765,15338.0
2014-07-15,18.8,18.815,18.735,18.79,13430.0
2014-07-16,18.85,18.925,18.79,18.835,19368.0
2014-07-17,18.745,18.865,18.625,18.68,28648.0
2014-07-18,18.69,18.785,18.67,18.78,8216.0
2014-07-21,18.735,18.775,18.705,18.75,25736.0
2014-07-22,18.71,18.9,18.71,18.85,44200.0
2014-07-23,18.975,18.975,18.84,18.885,14350.0
2014-07-24,18.9,18.945,18.75,18.905,9370.0
2014-07-25,18.885,18.95,18.87,18.92,10794.0
2014-07-28,18.95,19.0,18.83,18.91,18262.0
2014-07-29,18.99,19.035,18.945,18.96,21678.0
2014-07-30,19.045,19.08,18.97,19.02,18318.0
2014-07-31,18.915,18.915,18.635,18.65,37332.0
2014-08-01,18.63,18.76,18.53,18.64,9596.0
2014-08-05,18.74,18.785,18.585,18.645,21130.0
2014-08-06,18.555,18.65,18.555,18.56,22050.0
2014-08-07,18.655,18.67,18.435,18.45,20580.0
2014-08-08,18.465,18.78,18.465,18.75,26766.0
2014-08-11,18.825,18.85,18.74,18.74,29972.0
2014-08-12,18.855,18.855,18.685,18.7,18216.0
2014-08-13,18.8,18.86,18.745,18.825,32688.0
2014-08-14,18.85,18.89,18.84,18.875,6070.0
2014-08-15,18.93,18.94,18.725,18.85,17338.0
2014-08-18,18.845,19.04,18.845,19.015,21080.0
2014-08-19,19.14,19.22,19.095,19.21,8798.0
2014-08-20,19.215,19.32,19.21,19.32,7756.0
2014-08-21,19.31,19.35,19.31,19.325,2514.0
2014-08-22,19.335,19.42,19.29,19.305,7598.0
2014-08-25,19.47,19.475,19.43,19.455,3840.0
2014-08-26,19.435,19.475,19.42,19.42,8504.0
2014-08-27,19.335,19.34,19.205,19.24,3708.0
2014-08-28,19.195,19.24,19.185,19.225,8120.0
2014-08-29,19.225,19.3,19.15,19.285,4320.0
2014-09-02,19.41,19.415,19.325,19.405,2722.0
2014-09-03,19.595,19.595,19.285,19.32,35446.0
2014-09-04,19.32,19.345,19.25,19.265,10028.0
2014-09-05,19.28,19.39,19.225,19.37,9496.0
2014-09-08,19.385,19.5,19.385,19.465,13592.0
2014-09-09,19.45,19.545,19.35,19.355,21352.0
2014-09-10,19.35,19.4,19.305,19.39,10870.0
2014-09-11,19.4,19.565,19.4,19.565,7528.0
2014-09-12,19.63,19.71,19.495,19.515,8750.0
2014-09-15,19.545,19.55,19.41,19.41,6466.0
2014-09-16,19.315,19.51,19.315,19.47,5694.0
2014-09-17,19.385,19.575,19.385,19.55,30248.0
2014-09-18,19.6,19.66,19.5,19.535,5662.0
2014-09-19,19.565,19.585,19.55,19.57,7078.0
2014-09-22,19.55,19.595,19.475,19.52,11370.0
2014-09-23,19.425,19.565,19.425,19.49,23512.0
2014-09-24,19.585,19.64,19.52,19.64,16356.0
2014-09-25,19.65,19.67,19.375,19.4,17998.0
2014-09-26,19.425,19.665,19.425,19.65,15888.0
2014-09-29,19.485,19.61,19.42,19.605,23476.0
2014-09-30,19.665,19.735,19.585,19.645,19342.0
2014-10-01,19.565,19.605,19.285,19.335,20748.0
2014-10-02,19.205,19.33,19.125,19.3,57088.0
2014-10-03,19.515,19.7,19.475,19.695,34778.0
2014-10-06,19.685,19.695,19.415,19.445,28746.0
2014-10-07,19.4,19.44,19.2,19.2,25100.0
2014-10-08,19.17,19.42,19.15,19.42,20984.0
2014-10-09,19.44,19.44,19.125,19.145,102570.0
2014-10-10,18.905,19.215,18.905,19.11,19060.0
2014-10-14,18.845,18.93,18.75,18.82,18340.0
2014-10-15,18.615,18.7,18.31,18.635,40256.0
2014-10-16,18.415,18.715,18.415,18.67,56204.0
2014-10-17,18.96,18.96,18.75,18.92,112632.0
2014-10-20,18.87,19.08,18.84,19.075,32852.0
2014-10-21,19.24,19.49,19.105,19.355,31264.0
2014-10-22,19.5,19.535,19.25,19.25,16500.0
2014-10-23,19.425,19.585,19.425,19.45,44664.0
2014-10-24,19.5,19.6,19.42,19.6,11034.0
2014-10-27,19.7,19.7,19.52,19.58,23368.0
2014-10-28,19.625,19.705,19.56,19.705,16388.0
2014-10-29,19.65,19.73,19.59,19.715,25506.0
2014-10-30,19.65,19.88,19.65,19.85,26848.0
2014-10-31,20.245,20.285,20.02,20.205,50990.0
2014-11-03,20.295,20.435,20.26,20.36,19272.0
2014-11-04,20.295,20.44,20.275,20.41,20022.0
2014-11-05,20.61,20.61,20.435,20.48,11086.0
2014-11-06,20.555,20.635,20.475,20.635,18662.0
2014-11-07,20.535,20.535,20.425,20.465,22214.0
2014-11-10,20.475,20.62,20.44,20.62,35058.0
2014-11-11,20.65,20.65,20.515,20.55,25066.0
2014-11-12,20.455,20.525,20.43,20.52,35870.0
2014-11-13,20.525,20.72,20.525,20.62,15154.0
2014-11-14,20.605,20.675,20.425,20.465,34666.0
2014-11-17,20.5,20.56,20.475,20.52,17390.0
2014-11-18,20.56,20.675,20.51,20.625,12292.0
2014-11-19,20.73,20.73,20.6,20.685,13788.0
2014-11-20,20.565,20.675,20.55,20.66,24718.0
2014-11-21,20.725,20.725,20.545,20.625,9114.0
2014-11-24,20.705,21.135,20.7,20.8,16710.0
2014-11-25,20.765,20.765,20.695,20.715,12358.0
2014-11-26,20.715,20.74,20.68,20.73,87296.0
2014-11-27,20.82,21.155,20.77,21.0,7510.0
2014-11-28,20.945,21.225,20.945,21.225,32120.0
2014-12-01,20.88,20.88,20.685,20.715,25994.0
2014-12-02,20.825,21.15,20.795,20.98,18510.0
2014-12-03,21.005,21.05,20.915,21.0,106494.0
2014-12-04,21.01,21.03,20.9,20.995,23942.0
2014-12-05,21.105,21.21,21.09,21.115,31554.0
2014-12-08,21.1,21.205,20.965,21.085,44204.0
2014-12-09,20.81,21.005,20.68,21.005,81096.0
2014-12-10,20.98,20.98,20.71,20.71,52102.0
2014-12-11,20.87,21.125,20.87,21.025,45336.0
2014-12-12,20.775,20.915,20.685,20.83,21766.0
2014-12-15,20.785,20.855,20.555,20.7,27388.0
2014-12-16,20.5,20.845,20.44,20.49,95224.0
2014-12-17,20.4,20.85,20.4,20.815,32730.0
2014-12-18,21.275,21.325,21.05,21.275,70152.0
2014-12-19,21.4,21.51,21.335,21.455,1191648.0
2014-12-22,21.455,21.615,21.455,21.56,20814.0
2014-12-23,21.815,21.9,21.5,21.6,56074.0
2014-12-24,21.615,21.645,21.575,21.575,27358.0
2014-12-29,21.575,21.755,21.575,21.69,8788.0
2014-12-30,21.64,21.64,21.515,21.54,22846.0
2014-12-31,21.55,21.56,21.32,21.335,39612.0
2015-01-02,21.595,21.625,21.425,21.61,12876.0
2015-01-05,21.5,21.5,21.12,21.165,75862.0
2015-01-06,21.29,21.31,21.0,21.13,40358.0
2015-01-07,21.36,21.485,21.29,21.35,151982.0
2015-01-08,21.615,21.86,21.545,21.775,529174.0
2015-01-09,21.865,21.94,21.59,21.66,54360.0
2015-01-12,21.67,21.79,21.475,21.635,728562.0
2015-01-13,21.945,21.945,21.465,21.56,44864.0
2015-01-14,21.31,21.45,21.27,21.43,52142.0
2015-01-15,21.425,21.485,21.22,21.28,27744.0
2015-01-16,21.36,21.565,21.31,21.555,33138.0
2015-01-19,21.935,21.935,21.495,21.53,21968.0
2015-01-20,21.735,21.86,21.65,21.845,42694.0
2015-01-21,21.75,22.5,21.675,22.375,372716.0
2015-01-22,22.56,22.835,22.34,22.835,101282.0
2015-01-23,22.835,22.865,22.675,22.75,39542.0
2015-01-26,22.75,22.86,22.65,22.84,43720.0
2015-01-27,22.605,22.605,22.315,22.46,75160.0
2015-01-28,22.71,23.21,22.375,22.38,76104.0
2015-01-29,22.48,22.785,22.32,22.785,78868.0
2015-01-30,22.85,22.975,22.6,22.625,102768.0
2015-02-02,22.555,22.66,22.26,22.65,83150.0
2015-02-03,22.765,22.81,22.52,22.67,95910.0
2015-02-04,22.695,23.01,22.67,22.87,41388.0
2015-02-05,22.875,23.005,22.78,22.87,25966.0
2015-02-06,23.01,23.165,22.935,22.975,41346.0
2015-02-09,23.095,23.095,22.74,22.78,239578.0
2015-02-10,23.0,23.27,22.935,23.25,38864.0
2015-02-11,23.28,23.435,23.275,23.345,32532.0
2015-02-12,23.3,23.3,23.125,23.295,40714.0
2015-02-13,23.305,23.345,23.22,23.34,22742.0
2015-02-17,23.21,23.75,23.185,23.205,46788.0
2015-02-18,23.44,23.455,23.225,23.305,27750.0
2015-02-19,23.46,23.58,23.415,23.425,30404.0
2015-02-20,23.45,23.65,23.34,23.63,16576.0
2015-02-23,23.65,23.73,23.65,23.71,34302.0
2015-02-24,23.8,23.93,23.605,23.62,38054.0
2015-02-25,23.5,23.57,23.465,23.49,22108.0
2015-02-26,23.545,23.645,23.53,23.61,53012.0
2015-02-27,23.605,23.63,23.51,23.54,53452.0
2015-03-02,23.555,23.73,23.55,23.73,23146.0
2015-03-03,23.56,23.56,23.39,23.535,66060.0
2015-03-04,23.5,23.525,23.24,23.285,119536.0
2015-03-05,23.455,23.52,23.39,23.51,40634.0
2015-03-06,23.575,23.64,23.325,23.335,30790.0
2015-03-09,23.335,23.48,23.325,23.445,20062.0
2015-03-10,23.3,23.315,23.16,23.27,35692.0
2015-03-11,23.305,23.41,23.25,23.34,62660.0
2015-03-12,23.305,23.5,23.175,23.485,6882.0
2015-03-13,23.5,23.57,23.375,23.41,22146.0
2015-03-16,23.62,23.805,23.555,23.8,17004.0
2015-03-17,23.715,23.78,23.6,23.72,28910.0
2015-03-18,23.725,23.795,23.505,23.65,88928.0
2015-03-19,23.855,23.96,23.765,23.825,8146.0
2015-03-20,23.8,23.815,23.7,23.74,40412.0
2015-03-23,23.625,23.715,23.565,23.615,10216.0
2015-03-24,23.5,23.615,23.405,23.42,33706.0
2015-03-25,23.445,23.465,23.1,23.125,62774.0
2015-03-26,22.875,23.075,22.82,22.955,53188.0
2015-03-27,23.0,23.285,22.985,23.205,8824.0
2015-03-30,23.465,23.73,23.46,23.69,522246.0
2015-03-31,23.685,23.685,23.43,23.495,26990.0
2015-04-01,23.44,23.44,23.17,23.275,26564.0
2015-04-02,23.195,23.345,23.195,23.28,14510.0
2015-04-06,22.99,23.325,22.935,23.29,32384.0
2015-04-07,23.335,23.385,23.25,23.25,185906.0
2015-04-08,23.13,23.395,23.085,23.395,16914.0
2015-04-09,23.415,23.59,23.395,23.575,8656.0
2015-04-10,23.645,23.72,23.505,23.69,28150.0
2015-04-13,23.7,23.775,23.625,23.625,41352.0
2015-04-14,23.405,23.48,23.25,23.45,10446.0
2015-04-15,23.645,23.65,23.205,23.21,18176.0
2015-04-16,23.07,23.07,22.95,22.965,353498.0
2015-04-17,22.835,22.87,22.665,22.795,210114.0
2015-04-20,23.06,23.06,22.92,23.025,21802.0
2015-04-21,23.14,23.19,23.07,23.11,19200.0
2015-04-22,23.06,23.105,22.96,23.105,15324.0
2015-04-23,23.02,23.065,22.925,23.04,3902.0
2015-04-24,23.07,23.1,23.03,23.08,5896.0
2015-04-27,22.905,23.085,22.845,22.86,29900.0
2015-04-28,22.85,22.85,22.615,22.775,24356.0
2015-04-29,22.775,22.85,22.48,22.71,41268.0
2015-04-30,22.765,22.815,22.535,22.535,13640.0
2015-05-01,22.715,22.98,22.715,22.95,16090.0
2015-05-04,22.95,23.01,22.92,22.925,15950.0
2015-05-05,22.925,23.06,22.575,22.6,38024.0
2015-05-06,22.525,22.555,22.25,22.35,56690.0
2015-05-07,22.49,22.78,22.245,22.69,17612.0
2015-05-08,22.84,23.0,22.84,22.93,18154.0
2015-05-11,22.845,22.955,22.83,22.88,16988.0
2015-05-12,22.705,22.705,22.525,22.645,5968.0
2015-05-13,22.61,22.645,22.49,22.515,14618.0
2015-05-14,22.605,22.82,22.55,22.82,302714.0
2015-05-15,22.895,22.945,22.8,22.86,7798.0
2015-05-19,23.35,23.4,23.315,23.315,49314.0
2015-05-20,23.115,23.35,23.115,23.255,10182.0
2015-05-21,23.335,23.39,23.32,23.36,11374.0
2015-05-22,23.495,23.54,23.415,23.51,20056.0
2015-05-25,23.61,23.615,23.41,23.41,5956.0
2015-05-26,23.615,23.615,23.415,23.47,41428.0
2015-05-27,23.6,23.79,23.55,23.775,76882.0
2015-05-28,23.76,23.835,23.63,23.665,9092.0
2015-05-29,23.85,23.85,23.54,23.555,8312.0
2015-06-01,23.665,23.84,23.665,23.755,241396.0
2015-06-02,23.585,23.875,23.475,23.48,10438.0
2015-06-03,23.72,23.72,23.585,23.65,41714.0
2015-06-04,23.66,23.66,23.47,23.505,26400.0
2015-06-05,23.685,23.685,23.375,23.375,13418.0
2015-06-08,23.375,23.6,23.175,23.195,45856.0
2015-06-09,23.035,23.1,22.975,23.075,32720.0
2015-06-10,22.965,23.23,22.905,23.19,13382.0
2015-06-11,23.155,23.43,23.155,23.295,33716.0
2015-06-12,23.045,23.31,23.045,23.175,6970.0
2015-06-15,23.085,23.09,22.985,23.075,120586.0
2015-06-16,23.08,23.21,23.075,23.185,7498.0
2015-06-17,23.26,23.37,23.105,23.12,5844.0
2015-06-18,22.98,23.335,22.98,23.325,19736.0
2015-06-19,23.365,23.395,23.255,23.3,15970.0
2015-06-22,23.4,23.525,23.35,23.495,6256.0
2015-06-23,23.5,23.61,23.495,23.545,4976.0
2015-06-24,23.555,23.685,23.5,23.505,14208.0
2015-06-25,23.49,23.49,23.285,23.33,275226.0
2015-06-26,23.465,23.465,23.25,23.295,6166.0
2015-06-29,23.16,23.23,22.92,22.925,36102.0
2015-06-30,22.96,23.26,22.96,23.175,9024.0
2015-07-02,23.175,23.575,23.1,23.425,12232.0
2015-07-03,23.655,23.655,23.425,23.65,8876.0
2015-07-06,23.575,23.64,23.425,23.525,15340.0
2015-07-07,23.665,23.8,23.5,23.745,17110.0
2015-07-08,23.745,23.82,23.44,23.45,8582.0
2015-07-09,23.685,23.825,23.5,23.5,5372.0
2015-07-10,23.73,23.785,23.7,23.7,38008.0
2015-07-13,24.0,24.1,23.605,24.055,39930.0
2015-07-14,24.06,24.2,24.055,24.2,33360.0
2015-07-15,24.245,24.595,24.005,24.475,46698.0
2015-07-16,24.75,24.97,24.605,24.735,67648.0
2015-07-17,24.78,24.82,24.765,24.79,11490.0
2015-07-20,24.875,24.93,24.815,24.9,8986.0
2015-07-21,24.975,24.975,24.64,24.71,22638.0
2015-07-22,24.77,24.825,24.715,24.79,4948.0
2015-07-23,25.0,25.125,24.615,24.645,43776.0
2015-07-24,24.76,24.76,24.4,24.4,19844.0
2015-07-27,24.225,24.265,24.18,24.24,117496.0
2015-07-28,24.5,24.575,24.19,24.36,9782.0
2015-07-29,24.41,24.565,24.35,24.465,9602.0
2015-07-30,24.62,24.82,24.605,24.685,17654.0
2015-07-31,25.065,25.495,24.625,24.765,10184.0
2015-08-04,25.04,25.045,24.725,24.855,6598.0
2015-08-05,24.89,25.295,24.89,24.915,44812.0
2015-08-06,24.925,24.985,24.57,24.6,82286.0
2015-08-07,24.69,24.69,24.4,24.48,43680.0
2015-08-10,24.735,24.825,24.62,24.635,77954.0
2015-08-11,24.655,24.68,24.55,24.6,217164.0
2015-08-12,24.19,24.475,24.0,24.405,29340.0
2015-08-13,24.52,24.725,24.495,24.57,27110.0
2015-08-14,24.865,24.865,24.465,24.665,30592.0
2015-08-17,24.455,24.775,24.455,24.775,9688.0
2015-08-18,24.775,24.85,24.66,24.665,43032.0
2015-08-19,24.655,24.665,24.5,24.575,44496.0
2015-08-20,24.38,24.4,24.0,24.0,57648.0
2015-08-21,23.75,23.925,23.435,23.5,61688.0
2015-08-24,24.285,24.285,21.84,22.79,178302.0
2015-08-25,23.275,23.39,22.5,22.5,37648.0
2015-08-26,23.0,23.315,22.595,23.31,73030.0
2015-08-27,23.52,23.72,23.25,23.595,66024.0
2015-08-28,23.71,23.75,23.58,23.62,33474.0
2015-08-31,23.855,23.855,23.375,23.43,11618.0
2015-09-01,22.815,23.06,22.75,22.83,45064.0
2015-09-02,23.135,23.3,22.935,23.25,16688.0
2015-09-03,23.415,23.595,23.205,23.205,21250.0
2015-09-04,22.955,23.055,22.83,22.93,8080.0
2015-09-08,23.08,23.45,23.08,23.45,457656.0
2015-09-09,23.7,23.715,23.16,23.165,21516.0
2015-09-10,23.16,23.365,23.08,23.265,70222.0
2015-09-11,23.295,23.385,23.265,23.385,18420.0
2015-09-14,23.185,23.445,23.185,23.35,9390.0
2015-09-15,23.41,23.665,23.35,23.65,5394.0
2015-09-16,23.6,23.745,23.51,23.72,10956.0
2015-09-17,23.85,23.88,23.585,23.605,22174.0
2015-09-18,23.205,23.445,23.095,23.345,25246.0
2015-09-21,23.69,23.84,23.255,23.465,13674.0
2015-09-22,23.27,23.315,23.005,23.245,50472.0
2015-09-23,23.28,23.39,23.245,23.35,40288.0
2015-09-24,23.27,23.27,23.025,23.25,13330.0
2015-09-25,23.46,23.475,23.25,23.3,18402.0
2015-09-28,23.16,23.16,22.7,22.795,27914.0
2015-09-29,23.015,23.015,22.665,22.87,61178.0
2015-09-30,23.05,23.17,22.96,23.1,50290.0
2015-10-01,23.005,23.005,22.745,23.0,8604.0
2015-10-02,22.725,23.175,22.615,23.14,17816.0
2015-10-05,23.37,23.5,23.27,23.49,20524.0
2015-10-06,23.405,23.505,23.25,23.28,25408.0
2015-10-07,23.4,23.505,23.3,23.505,7364.0
2015-10-08,23.475,23.76,23.395,23.655,8842.0
2015-10-09,23.62,23.62,23.47,23.545,20018.0
2015-10-13,23.74,23.74,23.545,23.56,7290.0
2015-10-14,23.55,23.55,23.23,23.24,7814.0
2015-10-15,23.41,23.475,23.3,23.475,5726.0
2015-10-16,23.625,23.71,23.595,23.655,22648.0
2015-10-19,23.7,23.9,23.67,23.9,22362.0
2015-10-20,23.76,23.84,23.76,23.805,13320.0
2015-10-21,23.99,24.1,23.955,24.04,15040.0
2015-10-22,24.04,24.325,24.035,24.31,19698.0
2015-10-23,24.72,24.75,24.585,24.72,47024.0
2015-10-26,24.65,24.65,24.545,24.61,11992.0
2015-10-27,24.7,24.91,24.675,24.715,22466.0
2015-10-28,24.7,24.89,24.61,24.89,23328.0
2015-10-29,24.88,24.89,24.795,24.865,8648.0
2015-10-30,24.9,24.9,24.595,24.61,11286.0
2015-11-02,24.995,24.995,24.645,24.915,9798.0
2015-11-03,24.93,24.975,24.88,24.88,27956.0
2015-11-04,25.0,25.05,24.98,24.98,19966.0
2015-11-05,25.075,25.075,24.915,25.0,22692.0
2015-11-06,25.11,25.225,25.11,25.2,8018.0
2015-11-09,25.295,25.295,24.855,24.985,9818.0
2015-11-10,24.925,25.1,24.865,24.985,48858.0
2015-11-11,25.015,25.04,24.9,24.915,25600.0
2015-11-12,24.85,24.88,24.57,24.57,115494.0
2015-11-13,24.555,24.61,24.375,24.375,10286.0
2015-11-16,24.42,24.725,24.35,24.72,12808.0
2015-11-17,24.785,24.9,24.7,24.72,14312.0
2015-11-18,24.85,25.075,24.785,25.075,23996.0
2015-11-19,25.035,25.075,24.98,25.055,30682.0
2015-11-20,25.185,25.275,25.18,25.22,9296.0
2015-11-23,25.29,25.5,25.205,25.265,20610.0
2015-11-24,25.005,25.165,24.995,25.15,16058.0
2015-11-25,25.21,25.4,25.055,25.145,18224.0
2015-11-26,25.3,25.435,25.205,25.435,12274.0
2015-11-27,25.31,25.495,25.19,25.4,31964.0
2015-11-30,25.425,25.425,25.145,25.175,28644.0
2015-12-01,25.25,25.435,25.25,25.435,12574.0
2015-12-02,25.485,25.52,25.125,25.15,46130.0
2015-12-03,25.09,25.185,24.695,24.77,27230.0
2015-12-04,24.91,25.325,24.91,25.325,38174.0
2015-12-07,25.305,25.525,25.3,25.425,36568.0
2015-12-08,25.37,25.46,25.29,25.4,8242.0
2015-12-09,25.26,25.475,25.095,25.16,124680.0
2015-12-10,25.19,25.405,25.19,25.35,23170.0
2015-12-11,25.25,25.465,25.02,25.04,36236.0
2015-12-14,25.045,25.51,24.82,24.99,14844.0
2015-12-15,25.37,25.54,25.35,25.435,18234.0
2015-12-16,25.625,25.96,25.585,25.935,21336.0
2015-12-17,26.14,26.14,25.86,25.86,11706.0
2015-12-18,25.86,26.11,25.37,25.37,68208.0
2015-12-21,25.515,25.56,25.415,25.415,27156.0
2015-12-22,25.65,25.805,25.54,25.75,71240.0
2015-12-23,25.84,25.925,25.79,25.915,29708.0
2015-12-24,25.87,25.96,25.84,25.885,2398.0
2015-12-29,26.015,26.085,26.0,26.05,8834.0
2015-12-30,26.165,26.175,25.975,25.975,15574.0
2015-12-31,25.87,25.87,25.655,25.655,15808.0
2016-01-04,25.335,25.395,25.16,25.385,29962.0
2016-01-05,25.45,25.805,25.44,25.605,6406.0
2016-01-06,25.43,25.575,25.32,25.405,23636.0
2016-01-07,25.02,25.195,24.78,24.905,96678.0
2016-01-08,25.02,25.04,24.625,24.63,33970.0
2016-01-11,24.67,24.85,24.55,24.84,78636.0
2016-01-12,24.85,25.09,24.825,25.09,32642.0
2016-01-13,25.11,25.135,24.575,24.6,44778.0
2016-01-14,24.685,25.145,24.55,25.03,46152.0
2016-01-15,24.53,24.85,24.445,24.76,206720.0
2016-01-18,24.45,25.0,24.445,24.5,73774.0
2016-01-19,24.5,24.98,24.445,24.87,62460.0
2016-01-20,24.795,24.8,24.0,24.44,45036.0
2016-01-21,24.45,24.745,24.175,24.235,39824.0
2016-01-22,24.73,24.735,24.305,24.455,79176.0
2016-01-25,24.49,24.515,24.275,24.285,8726.0
2016-01-26,24.275,24.52,24.12,24.285,39468.0
2016-01-27,24.265,24.415,24.0,24.065,271192.0
2016-01-28,24.145,24.31,23.95,24.175,23180.0
2016-01-29,24.11,24.63,24.11,24.63,31072.0
2016-02-01,24.65,24.77,24.435,24.475,10282.0
2016-02-02,24.5,24.5,24.15,24.205,28500.0
2016-02-03,24.105,24.105,23.58,23.91,51228.0
2016-02-04,23.66,23.915,23.6,23.89,17334.0
2016-02-05,23.935,23.935,23.615,23.615,15188.0
2016-02-08,23.495,23.495,23.17,23.3,33482.0
2016-02-09,23.125,23.5,23.09,23.325,48650.0
2016-02-10,23.325,23.715,23.0,23.63,41028.0
2016-02-11,23.15,23.225,23.0,23.125,31936.0
2016-02-12,23.305,23.45,23.29,23.45,309940.0
2016-02-16,23.725,23.92,23.68,23.915,27786.0
2016-02-17,23.975,24.035,23.89,24.0,12328.0
2016-02-18,24.495,24.5,23.865,24.005,45666.0
2016-02-19,24.005,24.07,23.92,23.97,29534.0
2016-02-22,24.065,24.22,24.065,24.205,59842.0
2016-02-23,24.285,24.35,24.045,24.09,37556.0
2016-02-24,24.27,24.27,23.75,24.03,88242.0
2016-02-25,24.27,24.27,23.85,24.03,116646.0
2016-02-26,24.145,24.145,23.93,23.95,31206.0
2016-02-29,23.98,24.09,23.77,23.795,15542.0
2016-03-01,23.85,24.115,23.84,24.115,31924.0
2016-03-02,24.2,24.25,24.13,24.2,32990.0
2016-03-03,24.495,24.495,24.095,24.285,56772.0
2016-03-04,24.37,24.375,24.175,24.24,137736.0
2016-03-07,24.24,24.495,24.065,24.145,65924.0
2016-03-08,24.145,24.3,24.075,24.165,130012.0
2016-03-09,24.3,24.5,23.9,23.93,95404.0
2016-03-10,24.155,24.235,23.975,24.13,37302.0
2016-03-11,24.215,24.35,24.085,24.35,113580.0
2016-03-14,24.55,24.55,24.32,24.4,73976.0
2016-03-15,24.415,24.515,24.37,24.49,18638.0
2016-03-16,24.99,25.0,24.215,24.23,92442.0
2016-03-17,23.985,24.2,23.965,24.145,154344.0
2016-03-18,24.145,24.325,24.13,24.305,16004.0
2016-03-21,24.295,24.425,24.295,24.415,98324.0
2016-03-22,24.2,24.435,24.2,24.33,359754.0
2016-03-23,24.475,24.575,24.47,24.51,150420.0
2016-03-24,24.515,24.56,24.45,24.535,108764.0
2016-03-28,24.555,24.555,24.425,24.44,40618.0
2016-03-29,24.4,24.45,24.3,24.435,17878.0
2016-03-30,24.495,24.495,24.34,24.345,90226.0
2016-03-31,24.27,24.44,24.195,24.345,32032.0
2016-04-01,24.45,24.575,24.4,24.565,65796.0
2016-04-04,24.62,24.62,24.53,24.555,12778.0
2016-04-05,24.585,24.705,24.5,24.54,37724.0
2016-04-06,24.555,24.645,24.51,24.645,28366.0
2016-04-07,24.635,24.635,24.375,24.39,11930.0
2016-04-08,24.35,24.435,24.18,24.18,45994.0
2016-04-11,24.24,24.27,23.995,23.995,31646.0
2016-04-12,24.025,24.05,23.945,23.95,49568.0
2016-04-13,24.175,24.305,24.12,24.305,152488.0
2016-04-14,24.325,24.42,24.325,24.39,10626.0
2016-04-15,24.42,24.465,24.3,24.33,15102.0
2016-04-18,24.38,24.49,24.35,24.425,15514.0
2016-04-19,24.3,24.32,24.15,24.245,94566.0
2016-04-20,24.33,24.33,24.19,24.245,16820.0
2016-04-21,24.305,24.35,24.235,24.275,56062.0
2016-04-22,24.1,24.36,23.98,24.15,56162.0
2016-04-25,24.065,24.12,23.98,24.09,8156.0
2016-04-26,24.075,24.105,24.0,24.01,83094.0
2016-04-27,23.99,24.15,23.935,24.1,11252.0
2016-04-28,23.91,23.995,23.7,23.715,32064.0
2016-04-29,23.57,23.61,23.49,23.6,14508.0
2016-05-02,23.66,23.805,23.6,23.78,43512.0
2016-05-03,23.82,23.95,23.715,23.9,33216.0
2016-05-04,23.95,24.08,23.885,24.065,13480.0
2016-05-05,24.04,24.12,23.995,24.015,7918.0
2016-05-06,24.075,24.265,24.035,24.23,11624.0
2016-05-09,24.31,24.45,24.31,24.325,38838.0
2016-05-10,24.455,24.55,24.395,24.545,14472.0
2016-05-11,24.425,24.465,24.2,24.21,33526.0
2016-05-12,24.185,24.19,24.065,24.165,28858.0
2016-05-13,24.25,24.38,24.005,24.175,10348.0
2016-05-16,24.175,24.37,24.115,24.34,6668.0
2016-05-17,24.41,24.41,24.085,24.09,128996.0
2016-05-18,24.215,24.275,24.16,24.26,31940.0
2016-05-19,24.43,24.45,24.275,24.4,9398.0
2016-05-20,24.49,24.665,24.47,24.585,34170.0
2016-05-24,24.835,24.945,24.715,24.93,6782.0
2016-05-25,25.0,25.025,24.855,24.915,30594.0
2016-05-26,24.715,24.815,24.695,24.785,41974.0
2016-05-27,24.935,24.97,24.89,24.95,20654.0
2016-05-30,25.07,25.115,25.07,25.07,100324.0
2016-05-31,25.1,25.13,25.025,25.12,22946.0
2016-06-01,24.97,25.085,24.965,25.06,17260.0
2016-06-02,25.15,25.185,25.04,25.175,41482.0
2016-06-03,24.85,24.85,24.665,24.83,28460.0
2016-06-06,24.85,24.85,24.655,24.71,13796.0
2016-06-07,24.725,24.76,24.63,24.645,29018.0
2016-06-08,24.47,24.625,24.465,24.59,26446.0
2016-06-09,24.6,24.6,24.525,24.585,24494.0
2016-06-10,24.38,24.49,24.35,24.45,32668.0
2016-06-13,24.45,24.5,24.345,24.4,11920.0
2016-06-14,24.355,24.375,24.25,24.375,18508.0
2016-06-15,24.53,24.61,24.49,24.57,11848.0
2016-06-16,24.58,24.645,24.45,24.635,19612.0
2016-06-17,24.48,24.48,24.285,24.385,29140.0
2016-06-20,24.76,24.76,24.45,24.5,7532.0
2016-06-21,24.455,24.48,24.425,24.46,23684.0
2016-06-22,24.465,24.59,24.445,24.49,75556.0
2016-06-23,24.57,24.65,24.485,24.615,14458.0
2016-06-24,24.165,24.535,24.045,24.23,75990.0
2016-06-27,24.075,24.075,23.82,23.87,72178.0
2016-06-28,24.07,24.265,24.07,24.265,32438.0
2016-06-29,24.4,24.6,24.395,24.575,34792.0
2016-06-30,24.565,24.875,24.565,24.775,51846.0
2016-07-04,24.675,24.975,24.675,24.805,54240.0
2016-07-05,24.82,24.875,24.66,24.87,15304.0
2016-07-06,24.82,24.9,24.765,24.86,20402.0
2016-07-07,24.84,24.975,24.78,24.93,12012.0
2016-07-08,25.165,25.45,25.15,25.385,14268.0
2016-07-11,25.52,25.735,25.52,25.675,20772.0
2016-07-12,25.635,25.675,25.6,25.675,17158.0
2016-07-13,25.805,25.805,25.48,25.575,54066.0
2016-07-14,25.61,25.68,25.465,25.55,13636.0
2016-07-15,25.605,25.65,25.585,25.585,7704.0
2016-07-18,25.65,25.81,25.65,25.66,11474.0
2016-07-19,25.805,25.805,25.745,25.745,5824.0
2016-07-20,25.965,26.0,25.935,25.965,15684.0
2016-07-21,25.99,25.99,25.89,25.92,8068.0
2016-07-22,25.91,26.205,25.91,26.205,37412.0
2016-07-25,26.31,26.31,26.175,26.245,10550.0
2016-07-26,26.23,26.285,26.13,26.175,12412.0
2016-07-27,26.245,26.25,26.14,26.14,19416.0
2016-07-28,26.13,26.16,26.035,26.15,12302.0
2016-07-29,26.02,26.03,25.89,25.95,14528.0
2016-08-02,25.84,25.895,25.525,25.8,10500.0
2016-08-03,25.8,25.9,25.8,25.895,6826.0
2016-08-04,25.92,25.92,25.775,25.805,21268.0
2016-08-05,26.2,26.36,26.2,26.315,25382.0
2016-08-08,26.38,26.38,26.265,26.27,11532.0
2016-08-09,26.295,26.315,26.215,26.23,15108.0
2016-08-10,26.09,26.09,25.965,26.035,14444.0
2016-08-11,26.09,26.09,25.965,25.985,7852.0
2016-08-12,25.92,25.96,25.875,25.925,36514.0
2016-08-15,25.925,25.975,25.75,25.965,72326.0
2016-08-16,25.79,25.79,25.66,25.675,8150.0
2016-08-17,25.68,25.74,25.61,25.73,29616.0
2016-08-18,25.675,25.675,25.55,25.595,8070.0
2016-08-19,25.69,25.78,25.69,25.745,29300.0
2016-08-22,25.845,25.935,25.795,25.905,17368.0
2016-08-23,25.95,25.975,25.88,25.9,7438.0
2016-08-24,25.92,25.92,25.75,25.79,46194.0
2016-08-25,25.79,25.83,25.725,25.755,11818.0
2016-08-26,25.755,25.815,25.74,25.81,21706.0
2016-08-29,25.995,26.08,25.94,26.035,6952.0
2016-08-30,26.095,26.15,26.065,26.13,8762.0
2016-08-31,26.195,26.195,26.06,26.065,4416.0
2016-09-01,26.145,26.175,25.93,25.955,14018.0
2016-09-02,26.065,26.065,25.925,25.98,22084.0
2016-09-06,25.9,25.9,25.625,25.735,19280.0
2016-09-07,25.76,25.875,25.695,25.8,4610.0
2016-09-08,25.885,25.885,25.81,25.865,78172.0
2016-09-09,25.9,25.9,25.465,25.465,75514.0
2016-09-12,25.54,25.88,25.475,25.87,10720.0
2016-09-13,25.85,25.85,25.665,25.695,16124.0
2016-09-14,25.86,25.875,25.7,25.765,17378.0
2016-09-15,25.78,25.955,25.75,25.93,10324.0
2016-09-16,26.045,26.045,25.875,25.875,19572.0
2016-09-19,25.98,26.025,25.91,25.97,23366.0
2016-09-20,26.09,26.105,25.97,25.985,63788.0
2016-09-21,26.025,26.08,25.925,26.05,24646.0
2016-09-22,26.02,26.12,25.98,26.11,16834.0
2016-09-23,26.255,26.255,26.175,26.215,12654.0
2016-09-26,26.085,26.105,26.0,26.105,6644.0
2016-09-27,26.17,26.255,26.095,26.195,8390.0
2016-09-28,26.22,26.275,26.115,26.15,9644.0
2016-09-29,26.04,26.1,25.95,25.995,13172.0
2016-09-30,26.0,26.205,26.0,26.115,17116.0
2016-10-03,26.08,26.095,25.975,25.995,14206.0
2016-10-04,26.18,26.19,26.005,26.07,12512.0
2016-10-05,26.15,26.245,26.14,26.16,20452.0
2016-10-06,26.19,26.25,26.135,26.215,27750.0
2016-10-07,26.275,26.305,26.205,26.305,5950.0
2016-10-11,26.215,26.215,25.94,26.02,42204.0
2016-10-12,26.105,26.105,26.04,26.055,26246.0
2016-10-13,25.895,25.92,25.755,25.92,22828.0
2016-10-14,25.99,25.99,25.745,25.78,30512.0
2016-10-17,25.79,25.79,25.645,25.655,33064.0
2016-10-18,25.81,25.845,25.735,25.81,8310.0
2016-10-19,26.31,26.31,25.655,25.86,7516.0
2016-10-20,25.98,26.055,25.915,26.055,15642.0
2016-10-21,26.065,26.27,26.065,26.225,28168.0
2016-10-24,26.37,26.475,26.365,26.475,14396.0
2016-10-25,26.39,26.39,26.265,26.31,14392.0
2016-10-26,26.245,26.335,26.175,26.305,14262.0
2016-10-27,26.35,26.355,26.23,26.24,22046.0
2016-10-28,26.305,26.325,26.155,26.165,17118.0
2016-10-31,26.205,26.3,26.205,26.225,13836.0
2016-11-01,26.205,26.205,25.82,25.935,5124.0
2016-11-02,25.97,25.97,25.795,25.825,18006.0
2016-11-03,25.9,25.9,25.675,25.715,34526.0
2016-11-04,25.755,25.89,25.715,25.73,117364.0
2016-11-07,26.005,26.21,26.0,26.19,38254.0
2016-11-08,26.105,26.325,26.105,26.185,19284.0
2016-11-09,26.105,26.775,26.105,26.595,96056.0
2016-11-10,26.935,27.075,26.75,26.9,90366.0
2016-11-11,26.885,26.985,26.8,26.985,22140.0
2016-11-14,27.07,27.1,26.95,26.985,135772.0
2016-11-15,27.035,27.035,26.875,27.005,12016.0
2016-11-16,26.925,26.985,26.83,26.955,60022.0
2016-11-17,26.91,27.215,26.9,27.205,88668.0
2016-11-18,27.245,27.245,27.105,27.13,57364.0
2016-11-21,27.05,27.225,27.01,27.145,163542.0
2016-11-22,27.135,27.325,27.135,27.28,86956.0
2016-11-23,27.475,27.475,27.275,27.405,48908.0
2016-11-24,27.305,27.545,27.3,27.4,35014.0
2016-11-25,27.415,27.865,27.415,27.825,71718.0
2016-11-28,27.315,27.345,27.2,27.22,96392.0
2016-11-29,27.315,27.37,27.26,27.295,26314.0
2016-11-30,27.225,27.36,27.225,27.29,47740.0
2016-12-01,27.125,27.155,26.845,26.905,194258.0
2016-12-02,26.86,26.94,26.805,26.84,78908.0
2016-12-05,26.965,27.02,26.895,26.96,86706.0
2016-12-06,27.03,27.1,26.995,27.1,95696.0
2016-12-07,27.11,27.34,27.015,27.34,147050.0
2016-12-08,27.37,27.39,27.27,27.29,14488.0
2016-12-09,27.315,27.445,27.315,27.425,16984.0
2016-12-12,27.345,27.375,27.26,27.335,117402.0
2016-12-13,27.43,27.53,27.35,27.5,69742.0
2016-12-14,27.465,27.73,27.355,27.605,35478.0
2016-12-15,27.815,28.065,27.81,27.835,100418.0
2016-12-16,28.025,28.025,27.745,27.75,72738.0
2016-12-19,27.91,28.015,27.865,27.95,28954.0
2016-12-20,28.06,28.08,27.945,27.97,21836.0
2016-12-21,28.045,28.08,27.98,28.015,26208.0
2016-12-22,28.12,28.17,28.02,28.11,21148.0
2016-12-23,28.31,28.31,28.185,28.24,95398.0
2016-12-28,28.43,28.435,28.12,28.135,65998.0
2016-12-29,28.125,28.14,27.94,28.0,21844.0
2016-12-30,27.985,27.985,27.69,27.75,22614.0
2017-01-03,27.97,28.04,27.8,27.965,71736.0
2017-01-04,27.785,27.92,27.78,27.915,29194.0
2017-01-05,27.825,27.84,27.545,27.73,35874.0
2017-01-06,27.755,27.895,27.605,27.83,30730.0
2017-01-09,27.78,27.835,27.705,27.725,32254.0
2017-01-10,27.7,27.79,27.59,27.725,28290.0
2017-01-11,27.775,27.85,27.42,27.64,27074.0
2017-01-12,27.39,27.52,27.295,27.515,399972.0
2017-01-13,27.595,27.65,27.53,27.56,18196.0
2017-01-16,27.615,27.615,27.525,27.525,5308.0
2017-01-17,27.325,27.395,27.25,27.31,34632.0
2017-01-18,27.39,27.81,27.365,27.81,50774.0
2017-01-19,27.915,27.925,27.795,27.82,28422.0
2017-01-20,28.0,28.085,27.85,27.935,23332.0
2017-01-23,27.925,27.925,27.67,27.745,45820.0
2017-01-24,27.725,27.75,27.535,27.715,372658.0
2017-01-25,27.79,27.79,27.675,27.71,47096.0
2017-01-26,27.75,27.83,27.74,27.805,38356.0
2017-01-27,27.8,27.84,27.75,27.8,33092.0
2017-01-30,27.735,27.735,27.42,27.56,12852.0
2017-01-31,27.355,27.37,27.215,27.36,61682.0
2017-02-01,27.595,27.615,27.4,27.49,19752.0
2017-02-02,27.32,27.43,27.27,27.42,18690.0
2017-02-03,27.625,27.63,27.515,27.615,39204.0
2017-02-06,27.69,27.815,27.65,27.69,80784.0
2017-02-07,27.895,27.955,27.855,27.855,14242.0
2017-02-08,27.755,27.92,27.755,27.87,32674.0
2017-02-09,27.8,28.05,27.78,28.01,26444.0
2017-02-10,27.995,28.045,27.945,27.995,48052.0
2017-02-13,28.09,28.17,28.09,28.13,24390.0
2017-02-14,28.085,28.24,28.025,28.235,37550.0
2017-02-15,28.32,28.45,28.27,28.395,17162.0
2017-02-16,28.375,28.375,28.25,28.375,78246.0
2017-02-17,28.335,28.45,28.335,28.45,22296.0
2017-02-21,28.6,28.78,28.595,28.745,28094.0
2017-02-22,28.785,28.845,28.695,28.74,21836.0
2017-02-23,28.73,28.73,28.585,28.675,9288.0
2017-02-24,28.55,28.64,28.505,28.625,15648.0
2017-02-27,28.68,28.865,28.615,28.83,40048.0
2017-02-28,28.87,29.06,28.865,29.04,17494.0
2017-03-01,29.375,29.655,29.345,29.575,22644.0
2017-03-02,29.64,29.64,29.525,29.525,29732.0
2017-03-03,29.545,29.57,29.465,29.47,29536.0
2017-03-06,29.425,29.515,29.36,29.5,42728.0
2017-03-07,29.74,29.9,29.375,29.375,21722.0
2017-03-08,29.505,29.62,29.485,29.51,46714.0
2017-03-09,29.555,29.645,29.47,29.57,24588.0
2017-03-10,29.565,29.6,29.49,29.55,11374.0
2017-03-13,29.55,29.58,29.475,29.565,47222.0
2017-03-14,29.595,29.595,29.445,29.545,32440.0
2017-03-15,29.575,29.615,29.4,29.455,24492.0
2017-03-16,29.37,29.43,29.33,29.4,35130.0
2017-03-17,29.43,29.48,29.35,29.4,13486.0
2017-03-20,29.375,29.415,29.315,29.35,21006.0
2017-03-21,29.3,29.3,28.965,29.0,25686.0
2017-03-22,29.045,29.085,28.945,28.985,122002.0
2017-03-23,29.0,29.45,28.955,29.005,16354.0
2017-03-24,29.125,29.19,28.9,28.97,15912.0
2017-03-27,28.82,29.025,28.76,29.025,37538.0
2017-03-28,28.99,29.27,28.93,29.25,11758.0
2017-03-29,29.235,29.255,29.145,29.155,14500.0
2017-03-30,29.055,29.235,29.055,29.235,31056.0
2017-03-31,29.165,29.24,29.105,29.14,13672.0
2017-04-03,29.25,29.34,29.11,29.25,18930.0
2017-04-04,29.26,29.32,29.26,29.31,73066.0
2017-04-05,29.34,29.585,29.25,29.26,23848.0
2017-04-06,29.32,29.375,29.245,29.255,17198.0
2017-04-07,29.21,29.375,29.14,29.3,12038.0
2017-04-10,29.23,29.28,29.11,29.11,35812.0
2017-04-11,29.08,29.08,28.935,29.045,62068.0
2017-04-12,29.025,29.025,28.81,28.82,38512.0
2017-04-13,28.735,28.87,28.735,28.795,18578.0
2017-04-17,28.75,28.965,28.745,28.965,22912.0
2017-04-18,29.01,29.09,28.975,29.09,11456.0
2017-04-19,29.215,29.315,29.195,29.25,14422.0
2017-04-20,29.345,29.495,29.3,29.45,7090.0
2017-04-21,29.535,29.535,29.395,29.395,7742.0
2017-04-24,29.675,29.77,29.615,29.73,30422.0
2017-04-25,29.985,30.15,29.985,30.05,16896.0
2017-04-26,30.06,30.25,30.06,30.12,14200.0
2017-04-27,30.14,30.225,30.12,30.15,26156.0
2017-04-28,30.25,30.295,30.17,30.19,24070.0
2017-05-01,30.265,30.33,30.2,30.285,21444.0
2017-05-02,30.41,30.45,30.35,30.38,32202.0
2017-05-03,30.335,30.38,30.24,30.345,25072.0
2017-05-04,30.45,30.495,30.34,30.475,13548.0
2017-05-05,30.6,30.6,30.33,30.33,18588.0
2017-05-08,30.49,30.51,30.42,30.46,10474.0
2017-05-09,30.59,30.625,30.46,30.49,625094.0
2017-05-10,30.445,30.45,30.345,30.375,14546.0
2017-05-11,30.46,30.52,30.265,30.365,11130.0
2017-05-12,30.375,30.45,30.375,30.42,24056.0
2017-05-15,30.325,30.465,30.265,30.435,19330.0
2017-05-16,30.445,30.445,30.23,30.245,28010.0
2017-05-17,30.135,30.135,29.78,29.78,32622.0
2017-05-18,29.715,30.015,29.715,29.885,19946.0
2017-05-19,29.945,30.015,29.86,29.885,22342.0
2017-05-23,30.015,30.135,29.93,30.105,17952.0
2017-05-24,30.175,30.175,29.915,29.935,92882.0
2017-05-25,30.075,30.26,30.01,30.215,14314.0
2017-05-26,30.195,30.2,30.13,30.19,18212.0
2017-05-29,30.445,30.585,30.155,30.225,15354.0
2017-05-30,30.265,30.265,30.15,30.185,31876.0
2017-05-31,30.225,30.285,30.135,30.25,12508.0
2017-06-01,30.32,30.51,30.245,30.45,30914.0
2017-06-02,30.545,30.58,30.48,30.55,8100.0
2017-06-05,30.58,30.58,30.49,30.515,18900.0
2017-06-06,30.415,30.495,30.34,30.395,7110.0
2017-06-07,30.395,30.565,30.375,30.54,49098.0
2017-06-08,30.465,30.59,30.46,30.515,32652.0
2017-06-09,30.535,30.55,30.215,30.37,20272.0
2017-06-12,30.36,30.36,30.015,30.065,10756.0
2017-06-13,29.98,30.025,29.9,30.025,18618.0
2017-06-14,29.96,30.025,29.875,30.0,21458.0
2017-06-15,29.995,30.025,29.89,30.025,9446.0
2017-06-16,29.995,29.995,29.84,29.85,14312.0
2017-06-19,30.345,30.35,29.875,30.15,13852.0
2017-06-20,30.225,30.225,30.05,30.115,6174.0
2017-06-21,30.13,30.195,30.105,30.14,14510.0
2017-06-22,30.05,30.07,29.91,30.005,15870.0
2017-06-23,30.16,30.16,30.025,30.03,36756.0
2017-06-26,30.1,30.13,30.01,30.07,21732.0
2017-06-27,29.935,29.935,29.64,29.64,8240.0
2017-06-28,29.655,29.655,29.535,29.565,15854.0
2017-06-29,29.58,29.625,29.13,29.28,9808.0
2017-06-30,29.36,29.36,29.21,29.23,30380.0
2017-07-04,29.365,29.4,29.18,29.26,19966.0
2017-07-05,29.315,29.405,29.305,29.35,28286.0
2017-07-06,29.325,29.365,29.06,29.095,87384.0
2017-07-07,29.01,29.07,28.975,29.06,28656.0
2017-07-10,29.055,29.14,29.055,29.125,13014.0
2017-07-11,29.19,29.19,29.075,29.16,3270.0
2017-07-12,29.4,29.4,28.835,28.95,29252.0
2017-07-13,29.0,29.065,28.96,28.99,17490.0
2017-07-14,28.95,28.965,28.875,28.95,9462.0
2017-07-17,28.99,29.06,28.93,29.04,13460.0
2017-07-18,28.835,28.965,28.79,28.895,37000.0
2017-07-19,28.875,28.985,28.835,28.975,12190.0
2017-07-20,29.005,29.065,28.795,28.99,13740.0
2017-07-21,28.87,28.87,28.75,28.805,11234.0
2017-07-24,28.81,28.81,28.705,28.75,20928.0
2017-07-25,28.895,28.9,28.82,28.85,11282.0
2017-07-26,28.885,28.925,28.65,28.72,38472.0
2017-07-27,28.88,28.95,28.72,28.895,13796.0
2017-07-28,28.655,28.655,28.525,28.59,17560.0
2017-07-31,28.79,28.79,28.675,28.7,9358.0
2017-08-01,28.82,28.9,28.73,28.88,8988.0
2017-08-02,29.025,29.025,28.845,28.95,8066.0
2017-08-03,29.07,29.07,28.89,28.925,8748.0
2017-08-04,29.1,29.195,29.065,29.12,18210.0
2017-08-08,29.29,29.355,29.15,29.15,39068.0
2017-08-09,29.22,29.25,29.16,29.18,10270.0
2017-08-10,29.145,29.145,28.92,28.93,28870.0
2017-08-11,28.755,28.95,28.755,28.835,13276.0
2017-08-14,29.025,29.23,29.025,29.23,12342.0
2017-08-15,29.405,29.405,29.26,29.3,13238.0
2017-08-16,29.315,29.315,29.05,29.06,23444.0
2017-08-17,29.03,29.03,28.725,28.755,8636.0
2017-08-18,28.525,28.57,28.44,28.455,15334.0
2017-08-21,28.475,28.48,28.35,28.45,8696.0
2017-08-22,28.48,28.735,28.48,28.735,8584.0
2017-08-23,28.7,28.7,28.57,28.625,71050.0
2017-08-24,28.565,28.6,28.475,28.5,8926.0
2017-08-25,28.515,28.6,28.44,28.46,6454.0
2017-08-28,28.395,28.475,28.39,28.45,11640.0
2017-08-29,28.345,28.595,28.285,28.58,16422.0
2017-08-30,28.66,28.98,28.66,28.91,26502.0
2017-08-31,28.91,28.91,28.8,28.8,14814.0
2017-09-01,28.665,28.675,28.565,28.635,15256.0
2017-09-05,28.465,28.525,28.25,28.365,13900.0
2017-09-06,28.57,28.57,27.93,28.145,11078.0
2017-09-07,28.06,28.06,27.86,27.86,64930.0
2017-09-08,27.78,27.955,27.78,27.9,31758.0
2017-09-11,28.04,28.165,28.04,28.11,20490.0
2017-09-12,28.2,28.36,28.2,28.355,27462.0
2017-09-13,28.335,28.435,28.3,28.4,9356.0
2017-09-14,28.45,28.45,28.385,28.39,15528.0
2017-09-15,28.335,28.47,28.3,28.4,16188.0
2017-09-18,28.47,28.81,28.47,28.75,11428.0
2017-09-19,28.775,28.775,28.675,28.675,20648.0
2017-09-20,28.65,28.865,28.575,28.865,7374.0
2017-09-21,28.925,28.925,28.81,28.825,75984.0
2017-09-22,28.665,28.795,28.665,28.775,26650.0
2017-09-25,28.78,28.81,28.7,28.8,22582.0
2017-09-26,29.33,29.33,28.8,28.81,11270.0
2017-09-27,28.91,29.22,28.8,29.2,38210.0
2017-09-28,29.195,29.195,29.085,29.125,17466.0
2017-09-29,29.165,29.385,29.165,29.315,18604.0
2017-10-02,29.44,29.545,29.415,29.535,35918.0
2017-10-03,29.55,29.61,29.5,29.545,16572.0
2017-10-04,29.55,29.62,29.485,29.565,22074.0
2017-10-05,29.75,29.97,29.745,29.95,23106.0
2017-10-06,29.93,29.93,29.8,29.825,16804.0
2017-10-10,29.745,29.805,29.725,29.785,20754.0
2017-10-11,29.8,29.825,29.725,29.735,14516.0
2017-10-12,29.705,29.785,29.68,29.68,51918.0
2017-10-13,29.815,29.87,29.765,29.765,12414.0
2017-10-16,29.915,29.97,29.885,29.92,56030.0
2017-10-17,29.995,30.025,29.92,29.97,15354.0
2017-10-18,29.955,29.96,29.81,29.81,18232.0
2017-10-19,29.72,29.88,29.7,29.875,32144.0
2017-10-20,30.2,30.38,30.2,30.335,22702.0
2017-10-23,30.47,30.47,30.305,30.315,33254.0
2017-10-24,30.41,30.485,30.33,30.42,11846.0
2017-10-25,30.415,30.61,30.33,30.61,19710.0
2017-10-26,30.655,30.805,30.655,30.76,12326.0
2017-10-27,31.015,31.04,30.935,30.935,26464.0
2017-10-30,30.93,30.98,30.815,30.815,43972.0
2017-10-31,31.01,31.075,30.985,31.045,34794.0
2017-11-01,31.18,31.185,30.985,31.005,45148.0
2017-11-02,30.97,30.97,30.735,30.88,15670.0
2017-11-03,30.74,30.895,30.67,30.855,15858.0
2017-11-06,30.855,30.915,30.8,30.825,25738.0
2017-11-07,30.995,31.045,30.87,30.915,20916.0
2017-11-08,30.82,30.875,30.775,30.845,10174.0
2017-11-09,30.725,30.725,30.44,30.62,31616.0
2017-11-10,30.645,30.65,30.545,30.63,22382.0
2017-11-13,30.625,30.805,30.6,30.79,14854.0
2017-11-14,30.655,30.785,30.61,30.695,15464.0
2017-11-15,30.75,30.75,30.585,30.685,19110.0
2017-11-16,30.76,30.88,30.675,30.86,44478.0
2017-11-17,30.955,30.97,30.78,30.78,9982.0
2017-11-20,30.815,30.995,30.815,30.96,47582.0
2017-11-21,30.975,31.105,30.975,31.075,10950.0
2017-11-22,31.055,31.055,30.875,30.9,24834.0
2017-11-23,31.37,31.375,30.755,30.875,3956.0
2017-11-24,31.005,31.1,30.925,31.1,20062.0
2017-11-27,30.94,31.105,30.93,31.1,20340.0
2017-11-28,31.165,31.52,31.165,31.5,27076.0
2017-11-29,31.5,31.695,31.5,31.6,16284.0
2017-11-30,31.785,32.085,31.65,32.0,138766.0
2017-12-01,31.64,31.645,31.05,31.415,50494.0
2017-12-04,31.645,31.645,31.385,31.41,37980.0
2017-12-05,31.375,31.465,31.235,31.24,73746.0
2017-12-06,31.115,31.57,31.115,31.54,23326.0
2017-12-07,31.67,31.75,31.62,31.735,8684.0
2017-12-08,31.88,31.96,31.84,31.905,10360.0
2017-12-11,31.99,32.045,31.925,32.045,26690.0
2017-12-12,32.045,32.22,32.035,32.16,45688.0
2017-12-13,32.06,32.195,32.0,32.0,11554.0
2017-12-14,32.04,32.105,31.65,31.77,190654.0
2017-12-15,31.95,32.345,31.865,32.3,42768.0
2017-12-18,32.49,32.5,32.415,32.435,146026.0
2017-12-19,32.575,32.58,32.34,32.35,20938.0
2017-12-20,32.445,32.445,32.205,32.22,61700.0
2017-12-21,32.155,32.155,32.01,32.04,31500.0
2017-12-22,32.05,32.145,31.975,31.98,31874.0
2017-12-27,31.83,31.85,31.74,31.755,35710.0
2017-12-28,31.755,31.755,31.605,31.615,35876.0
2017-12-29,31.64,31.685,31.5,31.525,32840.0
2018-01-02,31.495,31.615,31.455,31.59,32844.0
2018-01-03,31.71,31.89,31.665,31.87,224328.0
2018-01-04,31.96,32.025,31.915,31.94,17084.0
2018-01-05,31.75,31.915,31.665,31.91,37244.0
2018-01-08,31.97,32.005,31.875,32.0,33386.0
2018-01-09,32.07,32.235,32.065,32.175,26498.0
2018-01-10,32.14,32.37,32.025,32.25,26646.0
2018-01-11,32.365,32.5,32.365,32.5,30190.0
2018-01-12,32.545,32.655,32.515,32.565,41206.0
2018-01-15,32.575,32.9,32.5,32.575,29624.0
2018-01-16,32.64,32.69,32.3,32.39,58676.0
2018-01-17,32.495,32.695,32.375,32.675,40042.0
2018-01-18,32.725,32.775,32.555,32.68,25260.0
2018-01-19,32.695,32.915,32.655,32.915,19032.0
2018-01-22,32.845,33.055,32.81,33.055,13380.0
2018-01-23,33.175,33.23,33.06,33.1,26478.0
2018-01-24,33.005,33.025,32.735,32.805,29030.0
2018-01-25,32.85,32.925,32.7,32.9,18076.0
2018-01-26,33.04,33.175,32.91,33.175,73318.0
2018-01-29,33.195,33.21,32.975,33.03,67554.0
2018-01-30,32.55,32.8,32.55,32.655,39796.0
2018-01-31,32.655,32.69,32.455,32.565,59142.0
2018-02-01,32.56,32.645,32.38,32.425,85320.0
2018-02-02,32.47,32.545,32.125,32.14,28208.0
2018-02-05,32.0,32.295,30.915,31.22,356512.0
2018-02-06,30.64,31.715,30.56,31.555,153034.0
2018-02-07,31.59,32.025,31.565,31.65,168798.0
2018-02-08,31.615,31.62,30.6,30.63,52150.0
2018-02-09,30.855,31.035,30.045,30.905,51668.0
2018-02-12,31.255,31.58,31.045,31.375,34028.0
2018-02-13,31.25,31.54,31.215,31.475,18550.0
2018-02-14,31.565,31.795,31.405,31.69,30620.0
2018-02-15,31.96,32.0,31.69,31.965,20804.0
2018-02-16,32.09,32.39,32.075,32.245,34838.0
2018-02-20,32.275,32.435,32.19,32.245,169030.0
2018-02-21,32.36,32.615,32.2,32.205,41884.0
2018-02-22,32.405,32.58,32.25,32.25,39182.0
2018-02-23,32.45,32.65,32.34,32.645,26332.0
2018-02-26,32.85,33.1,32.85,33.1,55836.0
2018-02-27,33.28,33.335,32.945,32.945,25962.0
2018-02-28,33.135,33.215,32.77,32.845,25022.0
2018-03-01,32.75,32.825,32.125,32.375,34974.0
2018-03-02,32.175,32.645,32.075,32.615,29210.0
2018-03-05,32.68,33.29,32.615,33.195,36386.0
2018-03-06,33.125,33.16,32.9,33.005,32460.0
2018-03-07,32.875,33.185,32.81,33.04,25306.0
2018-03-08,33.135,33.25,33.115,33.185,56926.0
2018-03-09,33.25,33.55,33.21,33.52,24566.0
2018-03-12,33.695,33.695,33.525,33.67,28716.0
2018-03-13,33.815,33.975,33.67,33.67,13186.0
2018-03-14,33.745,33.785,33.415,33.415,56362.0
2018-03-15,33.69,33.87,33.6,33.735,40308.0
2018-03-16,33.885,33.98,33.84,33.88,20834.0
2018-03-19,33.745,33.745,33.135,33.325,27350.0
2018-03-20,33.43,33.5,33.325,33.43,13786.0
2018-03-21,33.17,33.275,32.9,32.9,42096.0
2018-03-22,32.655,32.655,32.12,32.135,49380.0
2018-03-23,31.935,32.045,31.33,31.355,77224.0
2018-03-26,31.95,32.18,31.615,32.15,48742.0
2018-03-27,32.3,32.3,31.49,31.61,55784.0
2018-03-28,31.72,31.855,31.49,31.755,44508.0
2018-03-29,31.78,32.185,31.725,32.055,30454.0
2018-04-02,31.92,31.92,31.125,31.35,67760.0
2018-04-03,31.405,31.515,31.105,31.435,69876.0
2018-04-04,31.05,31.84,31.05,31.78,16980.0
2018-04-05,32.08,32.135,31.89,32.035,12586.0
2018-04-06,31.71,31.8,31.13,31.335,45814.0
2018-04-09,31.515,31.735,31.25,31.26,20470.0
2018-04-10,31.575,31.59,31.285,31.52,62364.0
2018-04-11,31.375,31.48,31.25,31.265,16366.0
2018-04-12,31.585,31.7,31.5,31.58,18430.0
2018-04-13,31.69,31.745,31.41,31.505,114190.0
2018-04-16,31.71,31.8,31.57,31.68,32394.0
2018-04-17,31.96,32.04,31.87,32.0,16560.0
2018-04-18,32.135,32.33,32.055,32.22,21096.0
2018-04-19,32.08,32.125,31.94,32.125,22906.0
2018-04-20,32.29,32.29,31.95,32.065,20754.0
2018-04-23,32.33,32.4,32.165,32.295,24862.0
2018-04-24,32.4,32.42,31.58,31.68,27358.0
2018-04-25,31.96,31.96,31.68,31.95,11684.0
2018-04-26,32.075,32.385,32.01,32.35,30596.0
2018-04-27,32.43,32.43,32.225,32.32,8086.0
2018-04-30,32.35,32.425,32.025,32.075,25932.0
2018-05-01,32.0,32.075,31.79,32.02,58650.0
2018-05-02,32.13,32.13,31.94,31.96,23186.0
2018-05-03,31.83,31.87,31.51,31.805,31250.0
2018-05-04,31.775,32.29,31.775,32.23,12742.0
2018-05-07,32.395,32.49,32.345,32.395,81672.0
2018-05-08,32.515,32.675,32.425,32.555,25934.0
2018-05-09,32.575,32.65,32.385,32.63,46378.0
2018-05-10,32.59,32.78,32.535,32.74,74370.0
2018-05-11,32.735,32.915,32.735,32.87,13562.0
2018-05-14,32.92,33.165,32.85,32.895,107536.0
2018-05-15,33.075,33.075,32.76,32.885,42366.0
2018-05-16,32.795,32.91,32.75,32.79,19916.0
2018-05-17,32.85,32.965,32.795,32.83,22348.0
2018-05-18,33.025,33.035,32.94,32.96,33816.0
2018-05-22,32.985,33.06,32.9,32.93,64580.0
2018-05-23,32.9,33.075,32.89,33.0,13846.0
2018-05-24,33.235,33.235,32.925,33.16,36700.0
2018-05-25,33.325,33.365,33.225,33.29,35534.0
2018-05-28,33.47,33.485,33.27,33.465,20860.0
2018-05-29,33.21,33.265,32.875,33.04,46304.0
2018-05-30,33.17,33.17,32.825,33.09,27448.0
2018-05-31,33.1,33.28,33.055,33.095,44858.0
2018-06-01,33.235,33.47,33.235,33.415,73898.0
2018-06-04,33.43,33.525,33.43,33.515,11000.0
2018-06-05,33.65,33.875,33.595,33.665,62840.0
2018-06-06,33.515,33.875,33.385,33.875,159302.0
2018-06-07,33.9,34.0,33.85,33.945,27370.0
2018-06-08,33.825,33.94,33.825,33.895,33350.0
2018-06-11,34.175,34.205,34.085,34.1,45866.0
2018-06-12,34.14,34.25,34.12,34.24,29508.0
2018-06-13,34.155,34.25,34.05,34.09,14316.0
2018-06-14,34.225,34.445,34.145,34.37,87524.0
2018-06-15,34.39,34.605,34.39,34.555,28490.0
2018-06-18,34.425,34.61,34.355,34.54,29086.0
2018-06-19,34.46,34.65,34.395,34.6,36146.0
2018-06-20,34.805,34.86,34.69,34.785,21380.0
2018-06-21,34.815,34.815,34.48,34.55,35678.0
2018-06-22,34.8,34.8,34.54,34.54,43832.0
2018-06-25,34.37,34.4,33.925,34.13,34752.0
2018-06-26,34.125,34.335,34.125,34.24,22570.0
2018-06-27,34.29,34.435,34.0,34.125,52096.0
2018-06-28,33.845,34.115,33.705,34.03,28804.0
2018-06-29,34.015,34.44,33.835,33.87,18662.0
2018-07-03,33.995,34.29,33.5,34.14,28406.0
2018-07-04,33.85,34.28,33.725,34.0,9678.0
2018-07-05,33.87,33.96,33.72,33.96,32186.0
2018-07-06,33.96,34.185,33.875,34.155,23118.0
2018-07-09,34.17,34.485,34.17,34.485,28222.0
2018-07-10,34.57,34.665,34.545,34.63,18236.0
2018-07-11,34.43,34.66,34.365,34.63,23984.0
2018-07-12,34.72,34.82,34.655,34.82,23306.0
2018-07-13,34.805,34.9,34.7,34.85,36972.0
2018-07-16,34.74,34.795,34.675,34.76,23712.0
2018-07-17,34.68,35.095,34.68,35.035,24690.0
2018-07-18,35.165,35.165,34.995,35.03,20452.0
2018-07-19,35.105,35.225,35.065,35.175,22788.0
2018-07-20,34.82,34.895,34.73,34.77,49154.0
2018-07-23,34.81,34.96,34.745,34.93,25536.0
2018-07-24,35.15,35.15,34.975,35.075,28032.0
2018-07-25,34.905,35.04,34.84,34.955,23990.0
2018-07-26,35.04,35.16,34.98,35.065,28080.0
2018-07-27,35.135,35.135,34.695,34.785,56444.0
2018-07-30,34.785,34.785,34.43,34.53,21868.0
2018-07-31,34.695,34.74,34.6,34.635,18160.0
2018-08-01,34.7,34.7,34.475,34.57,34388.0
2018-08-02,34.4,34.805,34.4,34.805,23716.0
2018-08-03,34.78,34.84,34.705,34.835,23694.0
2018-08-07,35.25,35.375,35.06,35.245,65578.0
2018-08-08,35.305,35.355,35.16,35.185,42292.0
2018-08-09,35.225,35.29,35.175,35.2,28250.0
2018-08-10,35.105,35.26,35.085,35.195,21120.0
2018-08-13,35.19,35.28,35.05,35.05,46292.0
2018-08-14,35.055,35.23,34.995,35.115,28270.0
2018-08-15,35.085,35.085,34.885,35.05,26256.0
2018-08-16,35.3,35.45,35.215,35.34,26536.0
2018-08-17,35.15,35.285,35.09,35.19,26148.0
2018-08-20,35.35,35.35,35.265,35.275,21524.0
2018-08-21,35.32,35.45,35.305,35.345,22482.0
2018-08-22,35.25,35.325,35.17,35.19,24848.0
2018-08-23,35.38,35.49,35.29,35.49,20998.0
2018-08-24,35.4,35.46,35.335,35.46,16778.0
2018-08-27,35.59,35.64,35.5,35.545,32850.0
2018-08-28,35.46,35.495,35.395,35.47,22662.0
2018-08-29,35.515,35.71,35.51,35.6,51334.0
2018-08-30,35.685,35.81,35.615,35.645,33668.0
2018-08-31,35.795,35.95,35.7,35.82,45570.0
2018-09-04,36.125,36.2,36.045,36.15,21502.0
2018-09-05,36.02,36.115,35.98,36.045,37916.0
2018-09-06,36.05,36.11,35.8,35.85,40720.0
2018-09-07,35.765,35.945,35.7,35.865,16498.0
2018-09-10,35.965,35.965,35.86,35.89,33608.0
2018-09-11,35.79,35.98,35.75,35.87,32908.0
2018-09-12,35.69,35.75,35.47,35.585,53924.0
2018-09-13,35.7,35.77,35.665,35.74,22428.0
2018-09-14,35.89,35.91,35.82,35.905,26200.0
2018-09-17,35.85,35.85,35.64,35.65,41746.0
2018-09-18,35.63,35.8,35.63,35.77,30186.0
2018-09-19,35.715,35.805,35.585,35.65,19730.0
2018-09-20,35.73,35.895,35.67,35.86,21604.0
2018-09-21,36.025,36.03,35.835,35.85,25956.0
2018-09-24,35.71,35.825,35.675,35.795,17422.0
2018-09-25,35.855,35.895,35.775,35.8,21250.0
2018-09-26,35.875,36.08,35.78,35.82,21304.0
2018-09-27,36.01,36.175,36.0,36.01,20250.0
2018-09-28,35.805,35.825,35.655,35.685,21834.0
2018-10-01,35.61,35.65,35.41,35.42,46088.0
2018-10-02,35.54,35.61,35.475,35.53,34814.0
2018-10-03,35.74,35.74,35.6,35.615,27520.0
2018-10-04,35.67,35.67,35.35,35.54,80312.0
2018-10-05,35.595,35.645,35.24,35.415,24804.0
2018-10-09,35.43,35.585,35.32,35.405,31972.0
2018-10-10,35.285,35.36,34.455,34.5,86164.0
2018-10-11,34.4,34.475,33.535,33.8,112486.0
2018-10-12,34.27,34.3,33.77,34.25,106582.0
2018-10-15,34.11,34.17,33.87,33.95,37868.0
2018-10-16,34.055,34.515,33.975,34.51,27862.0
2018-10-17,34.645,34.715,34.31,34.58,27604.0
2018-10-18,34.67,34.67,34.2,34.325,30882.0
2018-10-19,34.535,34.695,34.36,34.41,40426.0
2018-10-22,34.48,34.535,34.24,34.26,19526.0
2018-10-23,33.785,34.15,33.485,34.02,55524.0
2018-10-24,33.95,34.02,32.85,32.85,72388.0
2018-10-25,33.265,33.75,33.11,33.55,37486.0
2018-10-26,33.245,33.375,32.705,32.95,179850.0
2018-10-29,33.495,33.65,32.48,32.825,230336.0
2018-10-30,32.855,33.4,32.85,33.4,72338.0
2018-10-31,33.73,34.135,33.73,33.84,80798.0
2018-11-01,33.77,34.025,33.625,34.025,44068.0
2018-11-02,34.255,34.255,33.605,33.83,56684.0
2018-11-05,33.885,34.115,33.745,34.04,114542.0
2018-11-06,34.12,34.335,34.075,34.33,108678.0
2018-11-07,34.515,35.01,34.46,35.01,71652.0
2018-11-08,34.885,35.03,34.85,35.015,57344.0
2018-11-09,34.915,34.99,34.725,34.865,42674.0
2018-11-12,34.805,34.805,34.25,34.29,43478.0
2018-11-13,35.0,35.0,34.16,34.235,84614.0
2018-11-14,34.41,34.455,33.795,33.925,47258.0
2018-11-15,33.82,34.185,33.55,34.145,52466.0
2018-11-16,33.905,34.31,33.865,34.195,32086.0
2018-11-19,34.23,34.23,33.595,33.68,73686.0
2018-11-20,33.35,33.53,33.215,33.415,40378.0
2018-11-21,33.585,33.665,33.335,33.365,47124.0
2018-11-22,33.25,33.265,33.005,33.165,14730.0
2018-11-23,33.14,33.25,32.995,33.225,20600.0
2018-11-26,33.385,33.665,33.32,33.655,95566.0
2018-11-27,33.605,33.875,33.51,33.86,19058.0
2018-11-28,34.18,34.575,34.075,34.57,117576.0
2018-11-29,34.545,34.74,34.42,34.67,44416.0
2018-11-30,34.665,34.865,34.615,34.8,37996.0
2018-12-03,35.02,35.08,34.785,35.025,94262.0
2018-12-04,34.925,34.925,34.0,34.01,42286.0
2018-12-05,34.175,34.61,34.02,34.405,8384.0
2018-12-06,33.845,34.255,33.48,34.255,128632.0
2018-12-07,34.065,34.17,33.175,33.335,65138.0
2018-12-10,33.33,33.71,32.92,33.66,51758.0
2018-12-11,34.025,34.065,33.43,33.7,119850.0
2018-12-12,33.97,34.03,33.7,33.7,28850.0
2018-12-13,33.88,33.925,33.525,33.625,58138.0
2018-12-14,33.475,33.48,33.025,33.1,35350.0
2018-12-17,33.005,33.085,32.32,32.33,106732.0
2018-12-18,32.8,32.96,32.48,32.65,74646.0
2018-12-19,32.555,33.05,32.0,32.23,197658.0
2018-12-20,31.995,32.155,31.45,31.535,225614.0
2018-12-21,31.915,32.225,31.16,31.3,348206.0
2018-12-24,31.005,31.11,29.755,30.475,100524.0
2018-12-27,31.75,32.14,31.145,32.125,270434.0
2018-12-28,32.49,32.7,32.19,32.265,104748.0
2018-12-31,32.53,32.55,32.255,32.48,105242.0
2019-01-02,32.05,32.55,31.975,32.455,74638.0
2019-01-03,32.095,32.095,31.375,31.4,73268.0
2019-01-04,31.695,32.32,31.695,32.3,63696.0
2019-01-07,32.26,32.445,32.09,32.28,247452.0
2019-01-08,32.55,32.645,32.26,32.52,66586.0
2019-01-09,32.58,32.625,32.42,32.465,77252.0
2019-01-10,32.4,32.73,32.3,32.73,82250.0
2019-01-11,32.65,32.805,32.57,32.805,37176.0
2019-01-14,32.59,32.695,32.5,32.655,60814.0
2019-01-15,32.63,33.015,32.59,32.955,73920.0
2019-01-16,33.04,33.11,32.965,33.045,31982.0
2019-01-17,33.01,33.35,33.01,33.225,26082.0
2019-01-18,33.5,33.775,33.45,33.77,57210.0
2019-01-21,33.595,33.9,33.525,33.9,16208.0
2019-01-22,33.76,33.77,33.275,33.415,178510.0
2019-01-23,33.675,33.725,33.25,33.5,35716.0
2019-01-24,33.515,33.62,33.41,33.6,55130.0
2019-01-25,33.625,33.705,33.5,33.54,37928.0
2019-01-28,33.405,33.405,33.175,33.32,81728.0
2019-01-29,33.395,33.42,33.285,33.375,37924.0
2019-01-30,33.465,33.625,33.305,33.56,148120.0
2019-01-31,33.56,33.895,33.55,33.87,32998.0
2019-02-01,33.83,33.9,33.64,33.75,89802.0
2019-02-04,33.995,34.025,33.825,34.0,55608.0
2019-02-05,34.17,34.265,34.095,34.25,31188.0
2019-02-06,34.33,34.375,34.25,34.36,42158.0
2019-02-07,34.315,34.34,34.035,34.265,41662.0
2019-02-08,34.05,34.225,33.955,34.225,34618.0
2019-02-11,34.35,34.405,34.31,34.37,37778.0
2019-02-12,34.47,34.675,34.43,34.625,37218.0
2019-02-13,34.75,34.845,34.695,34.77,15434.0
2019-02-14,34.755,34.91,34.695,34.795,40822.0
2019-02-15,34.94,35.08,34.94,35.045,68712.0
2019-02-19,35.065,35.175,35.015,35.015,51888.0
2019-02-20,34.99,34.99,34.85,34.985,31330.0
2019-02-21,34.96,35.01,34.85,34.94,54974.0
2019-02-22,35.055,35.12,34.87,34.95,29378.0
2019-02-25,35.275,35.37,35.195,35.22,30718.0
2019-02-26,35.24,35.275,35.1,35.1,39756.0
2019-02-27,34.94,35.065,34.845,35.015,24670.0
2019-02-28,35.13,35.13,34.945,34.975,17072.0
2019-03-01,35.405,35.62,35.31,35.585,57996.0
2019-03-04,35.785,35.785,35.215,35.44,52798.0
2019-03-05,35.61,35.62,35.485,35.605,49558.0
2019-03-06,35.67,35.675,35.485,35.55,41768.0
2019-03-07,35.46,35.46,35.19,35.295,65064.0
2019-03-08,34.98,35.12,34.9,35.11,44408.0
2019-03-11,35.255,35.63,35.2,35.605,21478.0
2019-03-12,35.625,35.725,35.585,35.605,51416.0
2019-03-13,35.76,35.87,35.665,35.665,25262.0
2019-03-14,35.805,35.825,35.71,35.735,17636.0
2019-03-15,35.905,36.04,35.88,35.975,31656.0
2019-03-18,36.035,36.145,35.975,36.075,117802.0
2019-03-19,36.065,36.225,35.935,36.025,32732.0
2019-03-20,35.98,36.04,35.825,35.865,49410.0
2019-03-21,35.83,36.525,35.83,36.515,22310.0
2019-03-22,36.325,36.4,35.93,35.955,61560.0
2019-03-25,35.865,35.965,35.71,35.87,52552.0
2019-03-26,36.06,36.185,35.88,35.95,55534.0
2019-03-27,36.145,36.17,35.805,35.94,39484.0
2019-03-28,36.03,36.17,35.89,36.16,44552.0
2019-03-29,36.185,36.195,36.07,36.165,15626.0
2019-04-01,36.415,36.49,36.36,36.48,44498.0
2019-04-02,36.5,36.595,36.46,36.565,46976.0
2019-04-03,36.65,36.73,36.535,36.64,88550.0
2019-04-04,36.755,36.785,36.6,36.75,19738.0
2019-04-05,36.98,37.025,36.915,37.0,48198.0
2019-04-08,36.86,36.86,36.72,36.845,62790.0
2019-04-09,36.685,36.745,36.625,36.655,28538.0
2019-04-10,36.835,36.835,36.685,36.76,13574.0
2019-04-11,37.065,37.065,36.87,36.915,26020.0
2019-04-12,37.015,37.075,36.95,37.04,16208.0
2019-04-15,36.965,37.16,36.945,37.15,24752.0
2019-04-16,37.315,37.315,37.055,37.12,14174.0
2019-04-17,37.135,37.135,36.985,37.005,75346.0
2019-04-18,37.19,37.225,37.035,37.175,44800.0
2019-04-22,37.025,37.13,37.02,37.13,17320.0
2019-04-23,37.37,37.71,37.31,37.675,50432.0
2019-04-24,37.745,37.925,37.695,37.73,27578.0
2019-04-25,37.77,37.835,37.585,37.785,30334.0
2019-04-26,37.645,37.79,37.585,37.765,22418.0
2019-04-29,37.875,37.92,37.825,37.855,17504.0
2019-04-30,37.835,37.835,37.625,37.74,43200.0
2019-05-01,37.805,37.875,37.625,37.625,42220.0
2019-05-02,37.64,37.73,37.38,37.52,28344.0
2019-05-03,37.72,37.855,37.605,37.825,23042.0
2019-05-06,37.335,37.745,37.33,37.685,32026.0
2019-05-07,37.415,37.51,36.925,37.15,82122.0
2019-05-08,37.12,37.325,37.025,37.17,34578.0
2019-05-09,36.9,37.03,36.62,36.965,51170.0
2019-05-10,36.625,37.105,36.325,36.915,46846.0
2019-05-13,36.345,36.465,36.115,36.235,49974.0
2019-05-14,36.365,36.75,36.365,36.55,40488.0
2019-05-15,36.315,36.76,36.315,36.69,19980.0
2019-05-16,36.77,37.225,36.755,37.125,27804.0
2019-05-17,36.905,37.19,36.84,36.84,29464.0
2019-05-21,36.75,36.845,36.69,36.785,33794.0
2019-05-22,36.615,36.795,36.575,36.78,10304.0
2019-05-23,36.605,36.605,36.225,36.44,14684.0
2019-05-24,36.555,36.59,36.375,36.39,21486.0
2019-05-27,36.5,36.61,36.255,36.61,9510.0
2019-05-28,36.54,36.595,36.235,36.24,15220.0
2019-05-29,36.08,36.1,35.875,36.02,32430.0
2019-05-30,36.09,36.14,35.95,36.08,21058.0
2019-05-31,36.045,36.05,35.64,35.67,28538.0
2019-06-03,35.52,35.655,35.19,35.355,65378.0
2019-06-04,35.585,35.91,35.4,35.895,35290.0
2019-06-05,36.155,36.36,35.995,36.235,23364.0
2019-06-06,36.315,36.5,36.235,36.45,15900.0
2019-06-07,36.4,36.725,36.385,36.615,15026.0
2019-06-10,36.78,36.915,36.715,36.76,36782.0
2019-06-11,36.91,36.96,36.685,36.73,12580.0
2019-06-12,36.695,36.835,36.665,36.82,29636.0
2019-06-13,36.95,36.975,36.85,36.975,15870.0
2019-06-14,37.045,37.175,36.97,37.175,15944.0
2019-06-17,37.215,37.255,37.145,37.24,30692.0
2019-06-18,37.46,37.645,37.395,37.435,43324.0
2019-06-19,37.435,37.435,37.275,37.315,16952.0
2019-06-20,37.365,37.375,37.15,37.305,7438.0
2019-06-21,37.51,37.585,37.34,37.37,23754.0
2019-06-24,37.37,37.425,37.225,37.225,20156.0
2019-06-25,37.175,37.185,36.85,36.875,28538.0
2019-06-26,36.905,37.0,36.675,36.7,21188.0
2019-06-27,36.765,36.825,36.745,36.775,19712.0
2019-06-28,36.855,36.93,36.73,36.895,14920.0
2019-07-02,37.345,37.395,37.22,37.355,26330.0
2019-07-03,37.425,37.595,37.365,37.55,17326.0
2019-07-04,37.55,37.55,37.415,37.43,4722.0
2019-07-05,37.46,37.595,37.375,37.46,22784.0
2019-07-08,37.335,37.4,37.27,37.395,21504.0
2019-07-09,37.36,37.555,37.36,37.555,20936.0
2019-07-10,37.52,37.8,37.51,37.555,12248.0
2019-07-11,37.67,37.67,37.51,37.61,12030.0
2019-07-12,37.615,37.695,37.585,37.655,6080.0
2019-07-15,37.695,37.755,37.65,37.745,12006.0
2019-07-16,37.745,37.745,37.64,37.745,30816.0
2019-07-17,37.71,37.71,37.425,37.435,15356.0
2019-07-18,37.425,37.515,37.36,37.485,11738.0
2019-07-19,37.8,37.8,37.33,37.435,17496.0
2019-07-22,37.49,37.6,37.435,37.57,16970.0
2019-07-23,37.815,37.915,37.73,37.915,22216.0
2019-07-24,37.845,38.1,37.78,38.1,11922.0
2019-07-25,38.01,38.01,37.855,37.96,24648.0
2019-07-26,38.125,38.275,38.105,38.275,9024.0
2019-07-29,38.155,38.205,38.13,38.15,10984.0
2019-07-30,38.05,38.115,37.975,38.04,7014.0
2019-07-31,38.005,38.06,37.63,37.85,64020.0
2019-08-01,37.935,38.2,37.435,37.485,129428.0
2019-08-02,37.485,37.485,37.02,37.17,32928.0
2019-08-06,36.415,36.76,36.16,36.74,41870.0
2019-08-07,36.495,36.875,36.18,36.87,37544.0
2019-08-08,36.855,37.375,36.855,37.35,49440.0
2019-08-09,37.255,37.255,36.87,37.065,28434.0
2019-08-12,36.825,36.915,36.57,36.7,19636.0
2019-08-13,36.73,37.275,36.73,37.165,20602.0
2019-08-14,36.825,36.93,36.355,36.39,37168.0
2019-08-15,36.42,36.56,36.235,36.46,31508.0
2019-08-16,36.625,36.975,36.625,36.83,16310.0
2019-08-19,37.235,37.535,37.235,37.515,35818.0
2019-08-20,37.38,37.445,37.145,37.155,22312.0
2019-08-21,37.36,37.39,37.275,37.375,30516.0
2019-08-22,37.425,37.5,37.2,37.405,17476.0
2019-08-23,37.295,37.375,36.25,36.255,23756.0
2019-08-26,36.75,36.75,36.54,36.605,18402.0
2019-08-27,36.395,36.885,36.395,36.695,30410.0
2019-08-28,36.575,36.985,36.56,36.915,20710.0
2019-08-29,37.305,37.47,37.18,37.385,47212.0
2019-08-30,37.5,37.545,37.365,37.485,21562.0
2019-09-03,37.22,37.425,37.14,37.255,18946.0
2019-09-04,37.515,37.6,37.275,37.405,28070.0
2019-09-05,37.695,37.95,37.645,37.895,18690.0
2019-09-06,37.825,37.835,37.73,37.8,21098.0
2019-09-09,37.81,37.875,37.6,37.7,21354.0
2019-09-10,37.67,37.67,37.465,37.54,20568.0
2019-09-11,37.72,38.07,37.695,38.05,25014.0
2019-09-12,38.28,38.4,38.15,38.3,18868.0
2019-09-13,38.41,38.5,38.365,38.465,28280.0
2019-09-16,38.25,38.315,38.19,38.22,22104.0
2019-09-17,38.22,38.36,38.19,38.325,36344.0
2019-09-18,38.255,38.45,38.185,38.45,12944.0
2019-09-19,38.45,38.59,38.4,38.4,11392.0
2019-09-20,38.515,38.575,38.175,38.295,9632.0
2019-09-23,38.175,38.29,38.115,38.21,15808.0
2019-09-24,38.34,38.37,37.745,37.825,26718.0
2019-09-25,37.825,38.155,37.715,38.14,13196.0
2019-09-26,38.095,38.125,37.925,38.125,21504.0
2019-09-27,38.155,38.155,37.6,37.74,31388.0
2019-09-30,37.885,38.04,37.86,38.015,19204.0
2019-10-01,38.18,38.26,37.42,37.455,86932.0
2019-10-02,37.355,37.355,36.845,37.02,28676.0
2019-10-03,37.05,37.33,36.725,37.255,31014.0
2019-10-04,37.445,37.86,37.39,37.785,13818.0
2019-10-07,37.74,37.93,37.66,37.715,8296.0
2019-10-08,37.45,37.505,37.155,37.345,21504.0
2019-10-09,37.405,37.62,37.35,37.515,21708.0
2019-10-10,37.48,37.74,37.48,37.65,19970.0
2019-10-11,37.845,38.02,37.75,37.885,9922.0
2019-10-15,38.0,38.205,37.935,38.165,25430.0
2019-10-16,38.145,38.145,37.965,38.03,16434.0
2019-10-17,38.105,38.105,37.94,38.0,41582.0
2019-10-18,37.945,37.98,37.74,37.81,29640.0
2019-10-21,37.905,37.94,37.865,37.895,16600.0
2019-10-22,38.02,38.085,37.84,37.9,25322.0
2019-10-23,37.77,37.9,37.745,37.835,15910.0
2019-10-24,38.0,38.0,37.85,37.925,6610.0
2019-10-25,37.855,38.11,37.855,38.035,20848.0
2019-10-28,38.25,38.29,38.18,38.26,15720.0
2019-10-29,38.25,38.405,38.205,38.36,20616.0
2019-10-30,38.38,38.7,38.31,38.665,25186.0
2019-10-31,38.665,38.67,38.375,38.52,10188.0
2019-11-01,38.75,38.9,38.75,38.82,23540.0
2019-11-04,39.055,39.12,38.995,39.03,28974.0
2019-11-05,39.08,39.08,38.975,39.02,15362.0
2019-11-06,39.095,39.115,39.0,39.085,29180.0
2019-11-07,39.27,39.34,39.16,39.19,27416.0
2019-11-08,39.305,39.44,39.27,39.43,26042.0
2019-11-11,39.29,39.385,39.235,39.345,5470.0
2019-11-12,39.435,39.585,39.365,39.455,23648.0
2019-11-13,39.355,39.585,39.355,39.555,15700.0
2019-11-14,39.63,39.65,39.435,39.64,16904.0
2019-11-15,39.785,39.8,39.655,39.775,7562.0
2019-11-18,39.82,39.83,39.715,39.78,13770.0
2019-11-19,39.86,40.0,39.805,39.995,28728.0
2019-11-20,39.995,40.055,39.795,39.835,29180.0
2019-11-21,39.905,39.905,39.695,39.815,11388.0
2019-11-22,39.81,39.93,39.775,39.92,17118.0
2019-11-25,40.065,40.26,40.065,40.255,41166.0
2019-11-26,40.235,40.305,40.2,40.245,20036.0
2019-11-27,40.37,40.45,40.285,40.45,17650.0
2019-11-28,40.45,40.52,40.325,40.52,12672.0
2019-11-29,40.51,40.525,40.225,40.425,11658.0
2019-12-02,40.425,40.425,39.975,40.005,42866.0
2019-12-03,39.61,39.735,39.275,39.715,56364.0
2019-12-04,39.725,39.95,39.665,39.695,38592.0
2019-12-05,39.705,39.715,39.55,39.695,36414.0
2019-12-06,40.2,40.355,40.195,40.345,43056.0
2019-12-09,40.23,40.265,40.1,40.14,35468.0
2019-12-10,40.095,40.195,39.97,40.025,38288.0
2019-12-11,40.125,40.14,39.915,39.965,19854.0
2019-12-12,40.03,40.45,39.995,40.325,80136.0
2019-12-13,40.31,40.47,40.285,40.4,26418.0
2019-12-16,40.435,40.64,40.435,40.62,16866.0
2019-12-17,40.645,40.67,40.595,40.61,27622.0
2019-12-18,40.53,40.55,40.455,40.475,30202.0
2019-12-19,40.505,40.67,40.5,40.62,24848.0
2019-12-20,40.9,41.035,40.895,40.965,38450.0
2019-12-23,41.045,41.125,40.965,40.965,29396.0
2019-12-24,41.08,41.085,40.96,41.01,7154.0
2019-12-27,41.03,41.125,40.94,40.98,30420.0
2019-12-30,40.85,40.92,40.635,40.67,23310.0
2019-12-31,40.445,40.56,40.285,40.5,27000.0
2020-01-02,40.8,40.905,40.65,40.905,34786.0
2020-01-03,40.485,40.76,40.465,40.675,23930.0
2020-01-06,40.345,40.71,40.345,40.71,34448.0
2020-01-07,40.76,40.84,40.7,40.72,24946.0
2020-01-08,40.77,41.155,40.735,41.0,39158.0
2020-01-09,41.36,41.475,41.32,41.395,26360.0
2020-01-10,41.405,41.425,41.225,41.265,22852.0
2020-01-13,41.3,41.53,41.265,41.53,30768.0
2020-01-14,41.51,41.59,41.425,41.5,17494.0
2020-01-15,41.49,41.63,41.45,41.525,16270.0
2020-01-16,41.715,41.825,41.69,41.81,16136.0
2020-01-17,41.98,42.085,41.935,42.05,23036.0
2020-01-20,42.03,42.035,41.925,42.0,13722.0
2020-01-21,41.83,42.09,41.83,42.02,146208.0
2020-01-22,42.055,42.385,42.035,42.25,30300.0
2020-01-23,42.195,42.245,42.05,42.245,16762.0
2020-01-24,42.335,42.35,41.755,41.905,33310.0
2020-01-27,41.35,41.54,41.3,41.375,38174.0
2020-01-28,41.62,41.855,41.53,41.75,40694.0
2020-01-29,41.99,42.075,41.77,41.86,21468.0
2020-01-30,41.575,41.865,41.5,41.86,43354.0
2020-01-31,41.935,41.95,41.2,41.34,44158.0
2020-02-03,41.555,41.9,41.535,41.825,48798.0
2020-02-04,42.24,42.5,42.22,42.37,33636.0
2020-02-05,42.84,42.935,42.65,42.85,48888.0
2020-02-06,43.045,43.085,42.915,43.055,25582.0
2020-02-07,42.95,43.05,42.8,42.855,19994.0
2020-02-10,42.78,43.18,42.78,43.145,23296.0
2020-02-11,43.325,43.4,43.2,43.2,35572.0
2020-02-12,43.33,43.38,43.245,43.38,34802.0
2020-02-13,43.13,43.455,43.13,43.37,55160.0
2020-02-14,43.34,43.385,43.19,43.36,14790.0
2020-02-18,43.315,43.335,43.1,43.27,42252.0
2020-02-19,43.315,43.505,43.3,43.41,28944.0
2020-02-20,43.385,43.45,42.95,43.315,34932.0
2020-02-21,43.135,43.15,42.6,42.775,48656.0
2020-02-24,41.625,41.89,41.375,41.55,83394.0
2020-02-25,41.685,41.775,40.17,40.315,155432.0
2020-02-26,40.48,40.955,40.15,40.22,3449860.0
2020-02-27,39.58,40.075,38.79,39.61,171930.0
2020-02-28,38.745,38.745,37.25,38.445,380748.0
2020-03-02,38.675,39.835,38.225,39.835,556856.0
2020-03-03,40.13,40.445,38.635,38.92,209894.0
2020-03-04,39.595,40.6,39.34,40.6,114396.0
2020-03-05,39.665,39.995,39.05,39.44,70688.0
2020-03-06,38.075,38.73,37.775,38.73,141332.0
2020-03-09,36.495,37.305,35.91,36.47,711178.0
2020-03-10,37.76,38.39,36.625,38.355,772540.0
2020-03-11,37.355,37.495,36.16,36.56,175774.0
2020-03-12,34.385,35.39,33.255,33.375,496864.0
2020-03-13,35.325,36.5,33.685,36.295,545406.0
2020-03-16,33.005,34.65,31.92,32.57,484294.0
2020-03-17,33.515,35.125,32.5,34.855,192238.0
2020-03-18,33.105,34.265,32.27,33.7,447252.0
2020-03-19,33.5,34.6,32.0,33.925,330042.0
2020-03-20,33.65,33.98,32.125,32.18,333956.0
2020-03-23,32.025,32.49,30.875,31.505,365142.0
2020-03-24,32.92,34.42,32.92,34.395,511220.0
2020-03-25,34.115,35.45,33.66,34.02,232070.0
2020-03-26,34.21,35.89,34.17,35.855,282088.0
2020-03-27,34.78,35.365,34.44,34.515,164076.0
2020-03-30,35.28,36.125,35.06,36.05,115724.0
2020-03-31,36.25,36.48,35.215,35.31,166498.0
2020-04-01,34.195,34.75,33.8,34.12,125722.0
2020-04-02,34.08,34.8,34.03,34.79,115234.0
2020-04-03,34.5,34.83,33.82,34.185,107686.0
2020-04-06,35.51,36.625,35.45,36.455,171324.0
2020-04-07,37.34,37.385,36.12,36.15,183536.0
2020-04-08,36.6,37.645,36.32,37.445,126850.0
2020-04-09,37.72,38.22,37.65,37.87,193996.0
2020-04-13,37.74,37.745,36.91,37.185,184378.0
2020-04-14,38.06,38.51,37.925,38.41,159510.0
2020-04-15,38.08,38.275,37.755,38.075,123938.0
2020-04-16,38.27,38.535,37.945,38.39,91496.0
2020-04-17,39.035,39.215,38.645,39.17,157102.0
2020-04-20,38.78,39.185,38.715,38.75,128476.0
2020-04-21,38.32,38.37,37.675,37.77,88860.0
2020-04-22,38.33,38.735,38.16,38.65,69652.0
2020-04-23,38.495,38.725,38.235,38.235,169784.0
2020-04-24,38.435,38.905,38.25,38.835,65606.0
2020-04-27,39.025,39.375,39.025,39.27,70946.0
2020-04-28,39.505,39.56,38.9,38.9,67932.0
2020-04-29,39.535,39.925,39.385,39.645,322364.0
2020-04-30,39.445,39.53,39.195,39.385,67662.0
2020-05-01,38.935,39.135,38.58,38.675,111342.0
2020-05-04,38.45,38.93,38.375,38.925,322182.0
2020-05-05,39.14,39.49,39.135,39.19,147424.0
2020-05-06,39.56,39.585,39.155,39.2,180226.0
2020-05-07,39.455,39.505,39.15,39.185,55840.0
2020-05-08,39.53,39.69,39.425,39.665,37046.0
2020-05-11,39.535,40.105,39.5,39.98,88422.0
2020-05-12,40.04,40.06,39.25,39.255,253776.0
2020-05-13,39.085,39.21,38.35,38.65,245344.0
2020-05-14,38.32,38.91,38.05,38.9,125682.0
2020-05-15,38.58,39.27,38.455,39.225,88600.0
2020-05-19,39.865,39.995,39.72,39.78,36998.0
2020-05-20,39.965,40.3,39.95,40.115,81364.0
2020-05-21,40.17,40.25,39.965,40.02,21498.0
2020-05-22,40.22,40.25,40.095,40.145,37040.0
2020-05-25,40.71,40.99,40.575,40.99,25758.0
2020-05-26,40.995,40.995,40.12,40.145,57742.0
2020-05-27,40.495,40.665,39.985,40.665,94416.0
2020-05-28,40.785,41.09,40.6,40.6,67230.0
2020-05-29,40.58,40.87,40.385,40.815,48108.0
2020-06-01,40.55,40.62,40.34,40.345,21424.0
2020-06-02,40.395,40.5,40.125,40.5,27808.0
2020-06-03,40.91,41.125,40.85,41.11,45102.0
2020-06-04,40.98,41.15,40.71,40.915,47482.0
2020-06-05,41.405,41.94,41.4,41.765,2692194.0
2020-06-08,41.77,42.04,41.675,42.04,49958.0
2020-06-09,41.94,42.07,41.82,41.89,78574.0
2020-06-10,41.935,41.96,41.59,41.62,183550.0
2020-06-11,40.91,40.98,39.825,39.855,116422.0
2020-06-12,40.705,40.725,39.665,40.26,74988.0
2020-06-15,39.585,40.66,39.49,40.56,64116.0
2020-06-16,41.6,41.6,40.84,41.225,82916.0
2020-06-17,41.37,41.43,41.15,41.165,62786.0
2020-06-18,40.95,41.34,40.95,41.31,77340.0
2020-06-19,41.685,41.685,40.92,41.05,57860.0
2020-06-22,40.86,41.105,40.74,41.09,60032.0
2020-06-23,41.38,41.575,41.25,41.33,60558.0
2020-06-24,41.125,41.155,40.185,40.495,69276.0
2020-06-25,40.435,41.0,40.24,41.0,31508.0
2020-06-26,40.93,40.93,40.025,40.225,76700.0
2020-06-29,40.3,40.685,40.065,40.495,27674.0
2020-06-30,40.67,41.095,40.65,41.0,28594.0
2020-07-02,41.745,41.865,41.41,41.51,37210.0
2020-07-03,41.725,41.725,41.005,41.11,8890.0
2020-07-06,41.805,41.99,41.8,41.93,84884.0
2020-07-07,41.865,42.14,41.74,41.8,47342.0
2020-07-08,41.745,41.875,41.43,41.67,54400.0
2020-07-09,41.81,41.89,41.31,41.755,29412.0
2020-07-10,41.74,42.225,41.6,42.165,28914.0
2020-07-13,42.365,42.79,41.875,41.88,52662.0
2020-07-14,41.745,42.5,41.675,42.48,17778.0
2020-07-15,42.745,42.785,42.245,42.52,32802.0
2020-07-16,42.31,42.6,42.245,42.6,7936.0
2020-07-17,42.7,42.765,42.465,42.765,31916.0
2020-07-20,42.58,43.0,42.535,42.965,39328.0
2020-07-21,42.965,42.98,42.61,42.75,28000.0
2020-07-22,42.65,42.875,42.615,42.865,28836.0
2020-07-23,42.83,42.9,42.185,42.27,38182.0
2020-07-24,42.125,42.2,41.975,42.08,30866.0
2020-07-27,42.11,42.255,42.085,42.2,46392.0
2020-07-28,42.17,42.285,42.0,42.02,13416.0
2020-07-29,42.05,42.45,42.05,42.425,23060.0
2020-07-30,42.215,42.6,41.99,42.575,20988.0
2020-07-31,42.74,42.745,42.14,42.725,22106.0
2020-08-04,42.985,43.13,42.85,42.945,220226.0
2020-08-05,42.955,43.125,42.925,43.03,27814.0
2020-08-06,43.055,43.445,43.03,43.415,92734.0
2020-08-07,43.55,43.76,43.54,43.73,24920.0
2020-08-10,43.85,43.85,43.49,43.72,45926.0
2020-08-11,43.79,43.81,43.265,43.3,45200.0
2020-08-12,43.775,43.815,43.48,43.75,54094.0
2020-08-13,43.5,43.66,43.46,43.525,24362.0
2020-08-14,43.55,43.69,43.505,43.63,18844.0
2020-08-17,43.665,43.685,43.555,43.6,21954.0
2020-08-18,43.555,43.645,43.48,43.56,15460.0
2020-08-19,43.56,43.735,43.5,43.5,13012.0
2020-08-20,43.4,43.615,43.4,43.525,24638.0
2020-08-21,43.655,43.79,43.6,43.755,15364.0
2020-08-24,44.01,44.4,44.005,44.315,298060.0
2020-08-25,44.29,44.33,44.15,44.31,19434.0
2020-08-26,44.42,44.695,44.31,44.675,24108.0
2020-08-27,44.665,44.95,44.53,44.68,11128.0
2020-08-28,44.68,44.895,44.585,44.895,13496.0
2020-08-31,44.725,44.745,44.55,44.59,21026.0
2020-09-01,44.615,45.04,44.615,45.04,44594.0
2020-09-02,45.31,45.725,45.22,45.705,29206.0
2020-09-03,45.58,45.6,44.0,44.305,71254.0
2020-09-04,44.345,44.54,42.99,43.735,108008.0
2020-09-08,43.34,43.51,42.98,43.08,103466.0
2020-09-09,43.555,44.0,43.47,43.725,24042.0
2020-09-10,43.85,43.98,42.975,43.1,25172.0
2020-09-11,43.26,43.36,42.74,43.05,37248.0
2020-09-14,43.43,43.78,43.415,43.61,18190.0
2020-09-15,43.84,44.055,43.725,43.725,24450.0
2020-09-16,43.96,44.025,43.625,43.625,16152.0
2020-09-17,43.05,43.505,42.9,43.1,30200.0
2020-09-18,43.385,43.385,42.5,42.815,63144.0
2020-09-21,42.42,42.65,42.005,42.65,32040.0
2020-09-22,42.86,43.155,42.65,43.13,36470.0
2020-09-23,43.29,43.3,42.28,42.3,27124.0
2020-09-24,42.225,42.705,42.1,42.24,19636.0
2020-09-25,42.36,43.255,42.335,43.155,14540.0
2020-09-28,43.72,43.925,43.64,43.795,28974.0
2020-09-29,43.82,43.895,43.65,43.75,48048.0
2020-09-30,43.71,44.13,43.545,43.765,71172.0
2020-10-01,44.1,44.18,43.675,43.89,2810582.0
2020-10-02,43.35,43.79,43.345,43.57,43194.0
2020-10-05,43.745,44.215,43.73,44.195,10870.0
2020-10-06,44.23,44.45,43.73,43.735,17018.0
2020-10-07,44.045,44.43,44.035,44.385,14498.0
2020-10-08,44.52,44.575,44.41,44.5,8670.0
2020-10-09,44.545,44.69,44.5,44.65,12176.0
2020-10-13,45.35,45.365,45.1,45.15,18546.0
2020-10-14,45.185,45.285,44.8,44.95,18446.0
2020-10-15,44.6,45.05,44.58,45.045,18942.0
2020-10-16,45.23,45.375,44.99,44.99,94200.0
2020-10-19,45.0,45.065,44.15,44.225,77152.0
2020-10-20,44.43,44.6,44.15,44.27,42980.0
2020-10-21,44.21,44.405,44.11,44.26,40064.0
2020-10-22,44.25,44.45,43.975,44.41,19878.0
2020-10-23,44.54,44.54,44.275,44.535,27054.0
2020-10-26,44.22,44.5,43.54,43.75,33622.0
2020-10-27,43.905,43.905,43.675,43.81,36682.0
2020-10-28,43.265,43.285,42.6,42.6,75162.0
2020-10-29,42.865,43.56,42.75,43.13,26492.0
2020-10-30,42.825,42.955,42.2,42.655,72100.0
2020-11-02,42.97,43.165,42.57,42.775,22780.0
2020-11-03,42.99,43.535,42.97,43.52,23170.0
2020-11-04,44.09,44.71,43.96,44.36,41256.0
2020-11-05,44.76,45.005,44.725,44.835,53138.0
2020-11-06,44.775,44.915,44.675,44.76,69272.0
2020-11-09,46.17,46.25,45.195,45.205,57116.0
2020-11-10,45.125,45.315,44.885,45.235,34886.0
2020-11-11,45.62,45.76,45.475,45.715,38294.0
2020-11-12,45.745,45.85,45.305,45.47,33722.0
2020-11-13,45.75,46.285,45.75,46.15,44820.0
2020-11-16,46.25,46.52,46.21,46.52,20318.0
2020-11-17,46.215,46.455,46.05,46.29,97390.0
2020-11-18,46.35,46.35,45.725,45.745,16640.0
2020-11-19,45.71,45.865,45.58,45.815,17150.0
2020-11-20,45.72,45.85,45.6,45.6,18952.0
2020-11-23,45.79,45.925,45.59,45.875,18866.0
2020-11-24,46.18,46.39,46.08,46.26,27130.0
2020-11-25,46.345,46.345,46.12,46.225,88110.0
2020-11-26,46.255,46.305,45.78,46.305,15040.0
2020-11-27,46.315,46.43,46.07,46.07,25912.0
2020-11-30,46.045,46.085,45.65,46.085,31720.0
2020-12-01,46.5,46.625,46.39,46.405,69062.0
2020-12-02,46.29,46.485,46.245,46.44,53340.0
2020-12-03,46.405,46.475,46.175,46.28,29732.0
2020-12-04,46.195,46.33,46.175,46.32,18064.0
2020-12-07,46.31,46.43,46.2,46.31,32412.0
2020-12-08,46.155,46.555,46.135,46.525,35872.0
2020-12-09,46.52,46.525,46.01,46.01,22632.0
2020-12-10,45.735,45.87,45.65,45.825,73790.0
2020-12-11,45.7,45.875,45.5,45.825,19520.0
2020-12-14,46.025,46.21,45.615,45.665,27584.0
2020-12-15,45.9,45.98,45.75,45.88,13556.0
2020-12-16,46.215,46.36,46.12,46.22,65608.0
2020-12-17,46.36,46.45,46.235,46.395,108710.0
2020-12-18,46.59,46.6,46.21,46.525,34432.0
2020-12-21,46.22,46.55,45.9,46.525,46796.0
2020-12-22,46.75,46.8,46.64,46.67,40676.0
2020-12-23,46.61,46.75,46.48,46.48,37432.0
2020-12-24,46.525,46.585,46.44,46.555,12776.0
2020-12-29,47.03,47.095,46.775,46.85,34850.0
2020-12-30,46.92,46.92,46.71,46.725,38426.0
2020-12-31,46.565,46.895,46.495,46.89,7060.0
2021-01-04,46.915,46.93,45.975,46.4,80228.0
2021-01-05,46.23,46.475,46.16,46.39,23438.0
2021-01-06,46.295,47.03,46.215,46.59,31372.0
2021-01-07,47.075,47.51,47.07,47.3,33938.0
2021-01-08,47.44,47.625,47.3,47.58,59156.0
2021-01-11,47.67,47.89,47.575,47.625,76638.0
2021-01-12,47.595,47.7,47.32,47.425,24976.0
2021-01-13,47.505,47.6,47.425,47.5,43300.0
2021-01-14,47.545,47.545,47.055,47.085,26044.0
2021-01-15,47.19,47.27,46.95,47.17,30806.0
2021-01-18,47.18,47.495,47.18,47.35,17392.0
2021-01-19,47.345,47.55,47.25,47.51,98008.0
2021-01-20,47.63,47.885,47.5,47.795,33856.0
2021-01-21,47.745,47.845,47.645,47.81,27758.0
2021-01-22,47.81,48.075,47.75,48.035,32964.0
2021-01-25,48.045,48.21,47.6,48.2,38906.0
2021-01-26,48.19,48.19,47.955,47.955,26392.0
2021-01-27,47.795,47.83,46.925,47.03,51038.0
2021-01-28,47.505,48.1,47.505,47.745,16136.0
2021-01-29,47.15,47.215,46.45,46.6,72568.0
2021-02-01,47.075,47.7,46.875,47.58,241234.0
2021-02-02,47.905,48.315,47.885,48.195,33286.0
2021-02-03,48.16,48.225,47.985,48.085,35548.0
2021-02-04,48.35,48.72,48.24,48.72,17528.0
2021-02-05,48.855,48.87,48.66,48.685,45672.0
2021-02-08,48.905,48.925,48.685,48.685,44174.0
2021-02-09,48.925,48.95,48.75,48.75,34112.0
2021-02-10,48.95,48.955,48.5,48.715,25776.0
2021-02-11,48.775,48.825,48.54,48.79,19514.0
2021-02-12,48.935,49.075,48.8,49.0,29042.0
2021-02-16,49.185,49.21,48.93,48.93,40956.0
2021-02-17,48.915,49.04,48.8,49.025,20256.0
2021-02-18,48.685,48.825,48.56,48.805,24608.0
2021-02-19,48.715,48.72,48.4,48.435,108900.0
2021-02-22,48.155,48.25,48.045,48.06,96394.0
2021-02-23,47.705,48.105,47.32,48.09,30542.0
2021-02-24,47.845,48.3,47.735,48.22,51922.0
2021-02-25,47.975,48.125,47.155,47.455,63582.0
2021-02-26,47.78,48.185,47.2,47.695,41562.0
2021-03-01,48.065,48.64,48.065,48.48,42310.0
2021-03-02,48.46,48.49,48.0,48.01,50334.0
2021-03-03,48.01,48.05,47.455,47.52,38672.0
2021-03-04,47.385,47.515,46.455,46.935,43928.0
2021-03-05,47.375,47.865,46.56,47.785,55942.0
2021-03-08,47.945,48.24,47.645,47.645,43964.0
2021-03-09,47.905,48.495,47.85,48.15,28274.0
2021-03-10,48.4,48.6,48.315,48.35,128868.0
2021-03-11,48.595,48.85,48.49,48.505,84560.0
2021-03-12,48.375,48.38,48.12,48.35,50408.0
2021-03-15,48.405,48.625,48.25,48.625,30344.0
2021-03-16,48.7,48.795,48.365,48.475,17730.0
2021-03-17,48.435,48.625,48.325,48.49,83638.0
2021-03-18,48.33,48.6,48.2,48.21,59700.0
2021-03-19,48.21,48.265,47.96,48.125,20602.0
2021-03-22,48.11,48.63,48.09,48.54,9330.0
2021-03-23,48.59,48.75,48.275,48.405,15584.0
2021-03-24,48.605,48.625,48.12,48.125,27390.0
2021-03-25,47.97,48.58,47.845,48.58,32398.0
2021-03-26,48.505,49.165,48.485,49.165,40884.0
2021-03-29,48.995,49.275,48.875,49.25,31408.0
2021-03-30,49.175,49.25,49.06,49.115,29032.0
2021-03-31,49.145,49.375,49.065,49.225,25048.0
2021-04-01,49.44,49.575,49.415,49.57,11186.0
2021-04-05,49.905,50.32,49.905,50.255,41788.0
2021-04-06,50.285,50.455,50.255,50.4,32104.0
2021-04-07,50.53,50.67,50.51,50.635,38910.0
2021-04-08,50.68,50.7,50.595,50.63,14754.0
2021-04-09,50.595,50.87,50.575,50.87,33284.0
2021-04-12,50.9,51.05,50.86,51.045,40148.0
2021-04-13,51.045,51.125,50.95,51.08,104940.0
2021-04-14,51.2,51.25,50.775,50.795,63000.0
2021-04-15,51.08,51.455,51.07,51.45,29216.0
2021-04-16,51.5,51.525,51.325,51.475,58646.0
2021-04-19,51.32,51.395,51.195,51.305,44022.0
2021-04-20,51.165,51.335,51.0,51.29,26816.0
2021-04-21,51.31,51.44,50.9,51.275,17090.0
2021-04-22,51.35,51.37,50.75,50.87,16138.0
2021-04-23,50.915,51.42,50.89,51.315,23724.0
2021-04-26,51.23,51.265,51.05,51.05,15638.0
2021-04-27,51.17,51.17,50.975,51.125,18274.0
2021-04-28,51.105,51.15,50.68,50.705,56528.0
2021-04-29,50.965,51.0,50.575,50.88,65946.0
2021-04-30,50.565,50.715,50.495,50.55,39732.0
2021-05-03,50.865,50.875,50.625,50.63,15480.0
2021-05-04,50.555,50.555,50.05,50.395,38792.0
2021-05-05,50.575,50.575,50.325,50.375,23284.0
2021-05-06,50.16,50.28,49.87,50.06,36178.0
2021-05-07,50.49,50.695,50.425,50.61,28430.0
2021-05-10,50.54,50.54,49.85,49.915,64942.0
2021-05-11,49.35,49.465,49.025,49.415,31782.0
2021-05-12,49.035,49.08,48.45,48.475,51340.0
2021-05-13,48.78,49.425,48.76,49.25,61652.0
2021-05-14,49.325,49.865,49.305,49.81,15592.0
2021-05-17,49.605,49.62,49.24,49.44,19422.0
2021-05-18,49.37,49.465,49.05,49.1,14006.0
2021-05-19,49.0,49.09,48.375,49.055,30114.0
2021-05-20,49.1,49.52,49.1,49.39,19434.0
2021-05-21,49.49,49.725,49.37,49.385,18834.0
2021-05-25,50.015,50.015,49.725,49.725,53120.0
2021-05-26,50.075,50.1,49.895,50.07,176976.0
2021-05-27,50.085,50.085,49.905,49.92,6566.0
2021-05-28,50.265,50.27,50.02,50.025,18804.0
2021-05-31,50.37,50.37,49.9,49.975,16002.0
2021-06-01,50.345,50.35,49.76,50.01,12654.0
2021-06-02,50.035,50.065,49.815,49.825,21758.0
2021-06-03,49.88,50.145,49.745,50.01,9676.0
2021-06-04,50.14,50.355,50.125,50.31,6628.0
2021-06-07,50.385,50.385,50.13,50.26,10504.0
2021-06-08,50.46,50.5,50.2,50.5,1756.0
2021-06-09,50.375,50.525,50.28,50.4,16734.0
2021-06-10,50.54,50.615,50.4,50.52,22746.0
2021-06-11,50.67,50.875,50.65,50.82,19322.0
2021-06-14,50.83,50.895,50.665,50.895,13632.0
2021-06-15,51.12,51.12,50.925,51.0,16876.0
2021-06-16,50.705,51.245,50.65,51.055,18882.0
2021-06-17,51.21,51.54,51.125,51.465,16294.0
2021-06-18,51.5,51.695,51.05,51.2,17304.0
2021-06-21,51.14,51.485,51.12,51.455,14366.0
2021-06-22,51.58,51.705,51.495,51.525,86456.0
2021-06-23,51.42,51.585,51.375,51.465,16026.0
2021-06-24,51.74,51.895,51.725,51.82,8764.0
2021-06-25,51.78,51.95,51.705,51.89,4174.0
2021-06-28,52.155,52.215,51.995,52.2,10170.0
2021-06-29,52.37,52.5,52.35,52.45,17930.0
2021-06-30,52.375,52.575,52.325,52.53,47518.0
2021-07-02,52.655,52.93,52.655,52.88,22110.0
2021-07-05,53.25,54.0,52.05,53.29,26104.0
2021-07-06,53.19,53.36,53.1,53.35,34216.0
2021-07-07,53.4,53.7,53.39,53.65,33137.0
2021-07-08,53.24,53.49,53.1,53.39,39263.0
2021-07-09,53.48,53.69,53.45,53.61,14291.0
2021-07-12,53.82,53.9,53.77,53.88,32802.0
2021-07-13,54.07,54.2,53.92,53.94,12584.0
2021-07-14,53.89,54.07,53.77,54.01,22102.0
2021-07-15,54.03,54.21,53.9,54.16,13148.0
2021-07-16,54.24,54.26,53.79,53.84,19782.0
2021-07-19,53.72,53.72,53.3,53.46,24973.0
2021-07-20,53.74,54.32,53.74,54.07,18520.0
2021-07-21,54.13,54.16,53.75,53.94,15230.0
2021-07-22,53.9,54.14,53.9,54.11,24998.0
2021-07-23,54.4,54.72,54.39,54.67,23971.0
2021-07-26,54.66,54.72,54.53,54.7,9512.0
2021-07-27,54.64,54.7,54.28,54.7,13264.0
2021-07-28,54.72,54.75,54.39,54.5,38421.0
2021-07-29,54.28,54.42,54.25,54.29,7456.0
2021-07-30,53.89,54.19,53.86,54.045,13190.0
2021-08-03,54.43,54.68,54.24,54.66,12102.0
2021-08-04,54.35,54.75,54.35,54.5,25942.0
2021-08-05,54.49,54.61,54.42,54.61,9937.0
2021-08-06,54.77,55.03,54.77,55.03,6662.0
2021-08-09,54.9,55.05,54.79,55.0,22011.0
2021-08-10,55.05,55.07,54.79,54.8,10327.0
2021-08-11,54.88,54.88,54.76,54.86,9518.0
2021-08-12,54.93,55.15,54.79,55.09,14426.0
2021-08-13,55.19,55.2,55.09,55.18,8038.0
2021-08-16,55.19,55.57,55.07,55.55,15001.0
2021-08-17,55.47,55.51,55.15,55.36,20569.0
2021-08-18,55.3,55.49,54.97,54.97,25660.0
2021-08-19,55.09,55.93,55.07,55.74,9836.0
2021-08-20,56.09,56.31,56.09,56.24,24904.0
2021-08-23,56.04,56.24,56.0,56.0,19758.0
2021-08-24,55.95,55.96,55.77,55.81,15599.0
2021-08-25,56.0,56.07,55.91,55.99,20981.0
2021-08-26,55.98,56.11,55.82,56.0,15858.0
2021-08-27,56.14,56.21,56.0,56.19,17828.0
2021-08-30,56.1,56.49,56.1,56.44,15925.0
2021-08-31,56.4,56.58,56.3,56.37,10842.0
2021-09-01,56.38,56.48,56.35,56.38,16264.0
2021-09-02,56.46,56.55,56.14,56.17,6836.0
2021-09-03,56.04,56.14,55.98,56.1,13416.0
2021-09-07,56.46,56.56,56.19,56.56,18571.0
2021-09-08,56.48,56.75,56.34,56.5,29494.0
2021-09-09,56.49,56.64,56.12,56.23,17740.0
2021-09-10,56.15,56.2,55.85,55.86,25131.0
2021-09-13,56.45,56.45,55.66,55.88,29006.0
2021-09-14,55.86,55.91,55.59,55.8,12647.0
2021-09-15,55.72,55.98,55.54,55.9,22037.0
2021-09-16,55.98,56.16,55.73,56.08,6398.0
2021-09-17,55.96,55.96,55.75,55.81,17890.0
2021-09-20,55.37,55.45,54.61,55.09,42676.0
2021-09-21,55.37,55.53,55.09,55.1,36918.0
2021-09-22,55.42,55.55,55.32,55.4,12618.0
2021-09-23,55.28,55.75,55.23,55.65,19472.0
2021-09-24,55.59,55.86,55.59,55.78,10433.0
2021-09-27,55.62,55.63,55.37,55.51,6325.0
2021-09-28,55.17,55.18,54.52,54.52,29384.0
2021-09-29,54.88,55.19,54.78,54.99,23689.0
2021-09-30,55.02,55.14,53.92,53.98,22874.0
2021-10-01,54.44,55.25,53.52,54.47,34246.0
2021-10-04,54.08,54.17,53.22,53.35,39111.0
2021-10-05,53.72,54.32,53.69,54.08,6825.0
2021-10-06,53.73,54.32,53.65,54.14,28586.0
2021-10-07,54.83,55.02,54.55,54.58,9425.0
2021-10-08,54.71,54.71,54.1,54.15,13592.0
2021-10-12,54.01,54.01,53.51,53.66,14961.0
2021-10-13,53.69,53.74,53.31,53.67,18181.0
2021-10-14,53.89,54.31,53.85,54.31,8935.0
2021-10-15,54.59,54.8,54.48,54.69,18111.0
2021-10-18,54.49,54.94,54.42,54.94,13963.0
2021-10-19,55.06,55.26,54.94,55.26,20119.0
2021-10-20,55.26,55.36,55.15,55.19,17853.0
2021-10-21,55.24,55.67,55.15,55.67,12431.0
2021-10-22,55.44,55.65,55.4,55.65,16749.0
2021-10-25,55.7,55.96,55.57,55.895,18718.0
2021-10-26,56.02,56.25,55.99,56.03,36870.0
2021-10-27,56.2,56.25,55.64,55.65,43117.0
2021-10-28,55.82,56.05,55.82,56.05,20030.0
2021-10-29,56.05,56.4,55.9,56.27,18626.0
2021-11-01,56.5,56.5,56.19,56.41,24380.0
2021-11-02,56.61,56.85,56.59,56.78,18176.0
2021-11-03,56.88,57.09,56.74,57.07,120262.0
2021-11-04,57.35,57.65,57.3,57.6,17927.0
2021-11-05,57.89,58.16,57.66,57.81,49178.0
2021-11-08,58.0,58.07,57.76,57.86,19292.0
2021-11-09,57.94,57.97,57.51,57.63,12486.0
2021-11-10,57.29,57.62,57.24,57.46,19575.0
2021-11-11,57.99,58.0,57.86,57.9,19352.0
2021-11-12,58.03,58.2,57.9,58.1,70586.0
2021-11-15,58.12,58.14,57.87,57.9,24554.0
2021-11-16,58.11,58.57,58.11,58.5,24307.0
2021-11-17,58.52,58.63,58.36,58.54,10333.0
2021-11-18,58.69,58.78,58.46,58.72,23367.0
2021-11-19,58.74,58.95,58.65,58.82,25752.0
2021-11-22,59.12,59.51,58.88,58.88,87185.0
2021-11-23,58.92,59.03,58.58,58.81,26889.0
2021-11-24,58.66,58.92,58.56,58.87,20754.0
2021-11-25,59.14,59.24,58.72,59.24,4393.0
2021-11-26,58.63,58.68,58.02,58.18,49650.0
2021-11-29,58.63,59.08,58.5,58.82,55022.0
2021-11-30,58.42,58.62,57.68,57.68,44633.0
2021-12-01,58.29,58.71,57.25,57.32,34208.0
2021-12-02,57.29,58.25,57.24,58.06,77649.0
2021-12-03,58.04,58.14,57.135,57.64,37240.0
2021-12-06,57.8,58.28,57.63,58.0,27742.0
2021-12-07,58.35,58.81,58.35,58.65,25512.0
2021-12-08,58.62,58.91,58.49,58.89,40618.0
2021-12-09,58.85,59.01,58.77,58.77,24250.0
2021-12-10,59.11,59.36,58.85,59.36,37222.0
2021-12-13,59.52,59.55,59.2,59.27,25040.0
2021-12-14,58.96,59.14,58.63,58.99,34496.0
2021-12-15,59.19,59.83,59.02,59.8,18627.0
2021-12-16,59.84,59.86,58.99,59.14,60710.0
2021-12-17,58.91,59.34,58.5,58.92,35487.0
2021-12-20,58.46,58.58,58.15,58.56,35167.0
2021-12-21,58.93,59.5,58.75,59.48,32745.0
2021-12-22,59.39,59.72,59.32,59.6,11666.0
2021-12-23,59.65,60.1,59.65,60.0,36561.0
2021-12-24,60.0,60.215,59.43,59.97,4412.0
2021-12-29,60.91,60.91,60.5,60.88,39230.0
2021-12-30,61.0,61.0,60.31,60.36,10140.0
2021-12-31,60.25,60.27,59.66,59.69,12853.0
2022-01-04,60.18,61.0,60.1,60.49,68600.0
2022-01-05,60.33,60.35,59.47,59.48,36113.0
2022-01-06,59.43,59.54,59.15,59.21,35553.0
2022-01-07,59.15,59.18,58.55,58.6,46343.0
2022-01-10,58.3,58.67,57.63,58.67,34903.0
2022-01-11,58.52,58.74,58.05,58.74,27685.0
2022-01-12,58.75,58.85,58.36,58.59,33344.0
2022-01-13,58.5,58.55,57.7,57.75,34689.0
2022-01-14,57.43,58.04,57.37,57.95,36393.0
2022-01-17,58.61,58.61,57.91,58.19,13753.0
2022-01-18,57.6,58.08,56.7,56.77,80743.0
2022-01-19,56.87,57.02,56.13,56.13,44907.0
2022-01-20,56.3,56.82,55.53,55.62,35468.0
2022-01-21,55.44,55.75,54.79,54.96,102013.0
2022-01-24,54.27,55.31,53.14,55.28,240132.0
2022-01-25,54.43,55.05,53.84,54.49,76837.0
2022-01-26,55.14,55.56,54.11,54.69,87392.0
2022-01-27,55.22,55.58,54.44,54.63,35664.0
2022-01-28,54.93,56.13,54.33,56.13,39091.0
2022-01-31,56.04,56.88,55.77,56.83,44127.0
2022-02-01,56.94,57.18,56.58,57.15,40254.0
2022-02-02,57.37,57.63,57.2,57.58,27867.0
2022-02-03,56.84,57.1,56.29,56.29,38588.0
2022-02-04,56.68,57.32,56.42,56.94,32448.0
2022-02-07,56.89,56.89,56.2,56.27,46231.0
2022-02-08,56.46,57.04,56.29,57.04,33308.0
2022-02-09,57.45,57.69,57.4,57.58,44312.0
2022-02-10,57.04,57.51,56.59,56.86,39391.0
2022-02-11,56.79,56.92,55.64,55.86,69559.0
2022-02-14,55.8,55.84,55.18,55.59,44754.0
2022-02-15,56.17,56.53,56.1,56.43,20139.0
2022-02-16,55.96,56.48,55.77,56.28,26049.0
2022-02-17,56.0,56.0,55.13,55.21,58145.0
2022-02-18,55.27,55.38,54.74,55.05,35398.0
2022-02-22,54.68,55.05,54.12,54.47,64045.0
2022-02-23,54.58,54.64,53.38,53.44,62283.0
2022-02-24,52.45,54.49,52.4,54.49,111347.0
2022-02-25,54.56,55.41,54.4,55.23,48519.0
2022-02-28,55.2,55.2,54.4,55.03,48229.0
2022-03-01,54.78,54.99,54.15,54.42,78617.0
2022-03-02,54.55,55.2,54.48,55.01,41266.0
2022-03-03,55.34,55.39,54.72,54.83,31153.0
2022-03-04,54.82,54.88,54.35,54.71,94328.0
2022-03-07,54.68,54.71,53.4,53.43,97229.0
2022-03-08,53.52,54.6,53.09,53.37,83606.0
2022-03-09,54.16,54.62,53.89,54.39,36299.0
2022-03-10,53.76,54.1,53.43,53.98,28481.0
2022-03-11,54.11,54.12,53.15,53.15,47838.0
2022-03-14,53.23,53.75,52.95,53.12,64391.0
2022-03-15,53.49,54.12,53.36,54.12,47882.0
2022-03-16,54.27,54.88,53.93,54.88,87818.0
2022-03-17,54.64,55.26,54.64,55.18,23712.0
2022-03-18,55.35,55.83,55.11,55.8,78920.0
2022-03-21,55.8,56.0,55.4,55.72,42724.0
2022-03-22,55.91,56.5,55.91,56.44,27790.0
2022-03-23,56.08,56.12,55.64,55.71,25578.0
2022-03-24,55.81,56.24,55.66,56.18,23025.0
2022-03-25,56.33,56.47,55.95,56.26,27729.0
2022-03-28,56.47,56.9,56.35,56.88,20501.0
2022-03-29,57.38,57.5,57.0,57.39,16996.0
2022-03-30,57.13,57.27,56.85,57.02,38768.0
2022-03-31,57.16,57.19,56.3,56.37,30149.0
2022-04-01,56.51,56.51,56.06,56.5,40134.0
2022-04-04,56.37,56.8,56.32,56.8,18060.0
2022-04-05,56.35,56.6,56.05,56.14,38982.0
2022-04-06,55.61,55.97,55.44,55.78,36064.0
2022-04-07,55.88,56.5,55.75,56.41,31457.0
2022-04-08,56.34,56.53,56.0,56.0,25876.0
2022-04-11,55.83,55.92,55.35,55.36,25593.0
2022-04-12,55.66,56.0,55.05,55.22,14960.0
2022-04-13,55.32,55.61,55.3,55.53,29513.0
2022-04-14,55.64,55.7,55.04,55.13,19646.0
2022-04-18,54.98,55.26,54.83,54.86,17326.0
2022-04-19,55.11,56.05,55.11,55.95,13199.0
2022-04-20,55.72,55.72,55.3,55.45,48769.0
2022-04-21,55.79,55.95,54.86,54.95,22323.0
2022-04-22,55.2,55.21,53.95,53.98,38746.0
2022-04-25,53.9,54.34,53.35,54.32,56858.0
2022-04-26,54.28,54.31,53.15,53.18,25552.0
2022-04-27,53.42,53.9,53.15,53.34,21873.0
2022-04-28,54.07,54.79,53.57,54.5,49541.0
2022-04-29,53.75,54.03,52.66,52.76,41511.0
2022-05-02,52.99,53.33,52.12,53.19,46468.0
2022-05-03,53.16,53.56,53.01,53.21,29137.0
2022-05-04,53.3,54.52,52.89,54.42,49937.0
2022-05-05,53.97,53.99,52.48,52.95,57874.0
2022-05-06,52.67,53.12,52.15,52.78,45896.0
2022-05-09,52.17,52.25,51.43,51.62,84387.0
2022-05-10,52.27,52.42,51.38,51.84,41212.0
2022-05-11,51.84,52.03,50.8,50.8,38747.0
2022-05-12,50.56,51.26,50.2,50.97,41316.0
2022-05-13,51.41,51.87,51.29,51.6,19570.0
2022-05-16,51.75,51.75,51.15,51.19,22077.0
2022-05-17,52.04,52.18,51.6,52.07,43905.0
2022-05-18,51.6,51.6,50.16,50.26,38473.0
2022-05-19,49.64,50.21,49.39,49.74,41052.0
2022-05-20,50.15,50.15,48.75,49.7,60140.0
2022-05-24,50.02,50.37,49.6,50.19,31298.0
2022-05-25,50.22,50.94,50.2,50.71,35568.0
2022-05-26,50.86,51.79,50.86,51.64,24499.0
2022-05-27,51.77,52.63,51.77,52.63,152600.0
2022-05-30,52.63,53.5,52.63,52.93,52378.0
2022-05-31,52.49,52.5,51.68,52.02,115597.0
2022-06-01,52.19,52.28,51.34,51.68,38018.0
2022-06-02,51.57,52.29,51.25,52.19,23545.0
2022-06-03,51.86,51.86,51.31,51.51,35600.0
2022-06-06,51.8,52.06,51.45,51.63,27315.0
2022-06-07,51.2,51.9,51.17,51.9,18320.0
2022-06-08,51.64,51.84,51.37,51.42,25995.0
2022-06-09,51.27,51.77,50.8,50.8,40023.0
2022-06-10,50.28,50.33,49.6,49.6,47144.0
2022-06-13,48.82,48.85,47.95,48.1,96943.0
2022-06-14,48.55,48.55,47.9,48.2,22773.0
2022-06-15,48.7,49.2,48.2,48.66,31483.0
2022-06-16,47.7,47.72,46.88,47.1,59378.0
2022-06-17,47.5,48.1,47.38,47.74,29036.0
2022-06-20,47.62,48.43,47.62,48.43,21953.0
2022-06-21,48.21,48.63,48.11,48.55,31595.0
2022-06-22,48.02,48.89,48.0,48.62,15102.0
2022-06-23,48.8,49.16,48.52,49.12,96580.0
2022-06-24,49.43,50.2,49.43,50.2,24091.0
2022-06-27,50.44,50.45,49.93,49.96,10516.0
2022-06-28,50.12,50.42,49.02,49.02,34951.0
2022-06-29,49.06,49.17,48.8,49.07,10902.0
2022-06-30,48.54,48.89,48.05,48.41,10283.0
2022-07-04,49.06,49.19,48.95,49.01,22106.0
2022-07-05,48.99,49.72,48.58,49.72,30693.0
2022-07-06,49.76,50.2,49.68,49.97,20826.0
2022-07-07,50.1,50.55,50.08,50.5,21348.0
2022-07-08,50.26,50.51,50.11,50.39,14754.0
2022-07-11,50.26,50.28,49.88,49.89,8138.0
2022-07-12,49.98,50.16,49.4,49.56,8526.0
2022-07-13,48.88,49.43,48.79,49.17,20999.0
2022-07-14,49.29,49.58,48.89,49.52,14383.0
2022-07-15,49.93,50.12,49.78,50.01,88506.0
2022-07-18,50.25,50.34,49.43,49.58,25001.0
2022-07-19,49.95,50.54,49.88,50.49,22326.0
2022-07-20,50.56,50.95,50.46,50.83,18786.0
2022-07-21,50.93,51.3,50.66,51.3,8863.0
2022-07-22,51.28,51.32,50.73,50.99,20716.0
2022-07-25,50.85,50.93,50.54,50.56,5942.0
2022-07-26,50.67,50.67,50.3,50.38,10908.0
2022-07-27,50.78,51.57,50.76,51.4,74328.0
2022-07-28,51.49,52.12,51.2,52.02,22821.0
2022-07-29,52.32,52.85,52.3,52.73,14769.0
2022-08-02,52.57,52.98,52.45,52.56,35733.0
2022-08-03,52.71,53.345,52.68,53.21,74189.0
2022-08-04,53.26,53.35,53.05,53.26,12302.0
2022-08-05,53.17,53.5,53.1,53.41,10082.0
2022-08-08,53.4,53.62,52.99,53.13,17653.0
2022-08-09,53.03,53.04,52.85,53.01,18231.0
2022-08-10,53.73,53.73,53.4,53.63,30724.0
2022-08-11,53.93,54.05,53.54,53.57,26638.0
2022-08-12,53.98,54.51,53.95,54.5,17243.0
2022-08-15,54.87,55.38,54.84,55.32,24202.0
2022-08-16,55.11,55.4,54.9,55.24,18957.0
2022-08-17,55.0,55.26,54.9,55.04,35935.0
2022-08-18,55.06,55.41,54.98,55.38,17638.0
2022-08-19,55.14,55.15,54.74,54.86,54124.0
2022-08-22,54.21,54.25,53.82,53.84,25126.0
2022-08-23,53.72,53.77,53.35,53.4,29924.0
2022-08-24,53.59,53.81,53.54,53.59,11187.0
2022-08-25,53.75,54.15,53.65,54.06,28282.0
2022-08-26,54.16,54.18,52.82,52.87,26042.0
2022-08-29,52.35,52.65,52.22,52.33,21550.0
2022-08-30,52.57,52.6,51.88,52.15,19073.0
2022-08-31,52.48,52.55,51.83,51.86,7724.0
2022-09-01,51.67,52.15,51.4,52.15,12958.0
2022-09-02,52.45,52.5,51.3,51.4,13468.0
2022-09-06,51.59,51.62,51.1,51.27,13705.0
2022-09-07,51.52,52.25,51.5,52.18,14674.0
2022-09-08,51.94,52.51,51.82,52.22,21091.0
2022-09-09,52.51,53.02,52.5,52.91,17695.0
2022-09-12,53.06,53.31,53.0,53.29,36696.0
2022-09-13,52.51,52.62,51.6,51.72,60203.0
2022-09-14,51.96,52.01,51.55,51.83,17414.0
2022-09-15,51.84,52.07,51.45,51.61,29309.0
2022-09-16,51.24,51.38,50.93,51.37,18774.0
2022-09-19,51.16,51.62,51.15,51.62,22144.0
2022-09-20,51.5,51.65,51.15,51.51,23238.0
2022-09-21,51.82,52.12,50.92,50.92,51710.0
2022-09-22,50.89,51.02,50.59,50.74,29169.0
2022-09-23,50.33,50.33,49.63,50.07,38525.0
2022-09-26,50.16,50.7,50.16,50.18,32536.0
2022-09-27,50.65,50.8,49.75,49.98,22455.0
2022-09-28,50.06,50.85,49.87,50.61,802663.0
2022-09-29,50.24,50.27,49.51,49.83,12162.0
2022-09-30,49.85,50.32,49.49,49.51,15653.0
2022-10-03,49.57,50.36,49.4,50.07,74944.0
2022-10-04,50.94,51.48,50.93,51.15,31469.0
2022-10-05,51.07,51.68,50.92,51.45,15688.0
2022-10-06,51.6,51.94,51.42,51.5,14295.0
2022-10-07,50.79,50.79,49.79,50.02,29254.0
2022-10-11,49.57,49.91,49.35,49.52,35860.0
2022-10-12,49.63,49.75,49.4,49.43,33351.0
2022-10-13,48.88,50.58,48.77,50.49,59812.0
2022-10-14,50.92,51.0,49.73,49.77,33021.0
2022-10-17,50.19,50.6,50.18,50.48,18959.0
2022-10-18,51.58,51.61,50.89,51.06,46445.0
2022-10-19,50.92,51.3,50.66,50.85,40408.0
2022-10-20,50.66,51.0,50.4,50.49,63252.0
2022-10-21,50.46,51.23,50.33,51.17,29743.0
2022-10-24,51.69,52.22,51.62,52.09,24224.0
2022-10-25,51.9,52.55,51.89,52.52,28751.0
2022-10-26,51.98,52.7,51.91,51.91,44064.0
2022-10-27,52.1,52.13,51.6,51.65,28894.0
2022-10-28,51.88,53.1,51.88,53.04,12392.0
2022-10-31,52.95,53.14,52.71,52.75,38418.0
2022-11-01,53.05,53.05,52.49,52.6,27311.0
2022-11-02,52.4,52.77,51.51,51.52,41196.0
2022-11-03,51.39,51.43,51.06,51.11,56952.0
2022-11-04,51.24,51.24,50.16,50.84,31695.0
2022-11-07,51.13,51.44,50.89,51.37,23319.0
2022-11-08,51.54,51.73,51.06,51.43,27166.0
2022-11-09,51.23,51.29,50.73,50.76,23810.0
2022-11-10,52.07,52.75,51.85,52.71,55878.0
2022-11-11,52.73,53.05,52.5,52.94,44033.0
2022-11-14,52.83,53.31,52.75,52.75,20984.0
2022-11-15,53.45,53.65,52.75,53.03,49088.0
2022-11-16,52.84,53.03,52.78,52.83,12815.0
2022-11-17,52.6,52.75,52.3,52.6,37310.0
2022-11-18,53.36,53.38,52.86,53.16,18410.0
2022-11-21,53.18,53.37,53.1,53.17,16693.0
2022-11-22,53.3,53.62,53.15,53.6,28536.0
2022-11-23,53.71,54.02,53.68,53.88,24280.0
2022-11-24,53.9,54.23,53.65,54.2,13961.0
2022-11-25,53.94,54.25,53.89,54.23,59657.0
2022-11-28,53.88,53.99,53.48,53.55,15578.0
2022-11-29,53.83,53.96,53.69,53.87,30207.0
2022-11-30,53.55,54.95,53.4,54.95,21065.0
2022-12-01,55.0,55.17,54.71,54.89,49878.0
2022-12-02,54.29,55.0,54.25,54.9,14125.0
2022-12-05,54.46,54.68,54.34,54.5,18148.0
2022-12-06,54.59,54.62,53.65,53.94,30541.0
2022-12-07,53.8,53.95,53.5,53.82,32309.0
2022-12-08,53.8,54.05,53.73,53.87,54936.0
2022-12-09,54.02,54.27,53.8,53.82,29113.0
2022-12-12,53.99,54.47,0.005,54.47,43602.0
2022-12-13,55.6,55.73,54.22,54.75,31728.0
2022-12-14,54.64,55.06,54.1,54.27,46309.0
2022-12-15,53.81,53.82,53.18,53.37,34767.0
2022-12-16,53.08,53.16,52.57,52.95,54740.0
2022-12-19,52.7,52.74,52.05,52.29,33516.0
2022-12-20,52.14,52.35,51.99,52.18,27616.0
2022-12-21,52.55,53.01,52.53,52.92,26583.0
2022-12-22,52.64,52.65,51.65,52.27,35456.0
2022-12-23,52.13,52.42,51.97,52.4,27319.0
2022-12-28,53.9,53.9,51.58,51.64,79982.0
2022-12-29,51.84,52.41,51.83,52.27,9677.0
2022-12-30,51.94,52.12,51.64,52.1,16695.0
2023-01-03,52.93,52.93,52.05,52.45,17485.0
2023-01-04,52.2,52.4,51.8,52.09,42385.0
2023-01-05,51.99,52.11,51.71,51.9,27097.0
2023-01-06,52.13,52.66,51.86,52.54,16853.0
2023-01-09,52.68,52.97,52.25,52.32,21304.0
2023-01-10,52.22,52.7,52.22,52.7,21220.0
2023-01-11,52.96,53.48,52.93,53.47,34872.0
2023-01-12,53.43,53.55,53.24,53.4,15924.0
2023-01-13,53.23,53.75,53.23,53.74,15520.0
2023-01-16,53.99,53.99,53.74,53.87,8084.0
2023-01-17,53.83,54.0,53.63,53.7,20778.0
2023-01-18,53.78,53.9,53.2,53.2,18022.0
2023-01-19,52.8,52.92,52.61,52.7,31071.0
2023-01-20,52.89,53.35,52.77,53.35,28420.0
2023-01-23,53.52,54.18,53.5,53.95,30103.0
2023-01-24,53.75,53.95,53.68,53.86,8516.0
2023-01-25,53.29,53.9,53.02,53.85,10804.0
2023-01-26,54.08,54.27,53.85,54.27,23100.0
2023-01-27,54.22,54.64,54.19,54.35,16388.0
2023-01-30,54.13,54.33,53.97,53.97,27723.0
2023-01-31,54.15,54.5,54.05,54.5,15445.0
2023-02-01,54.36,55.2,54.2,54.9,36732.0
2023-02-02,55.5,56.03,55.45,55.75,47029.0
2023-02-03,55.56,56.19,55.49,55.62,18848.0
2023-02-06,55.46,55.63,55.38,55.49,20782.0
2023-02-07,55.4,56.15,55.21,56.04,14895.0
2023-02-08,55.81,55.93,55.5,55.54,12508.0
2023-02-09,55.83,55.84,55.01,55.15,12573.0
2023-02-10,54.59,54.85,54.56,54.82,24450.0
2023-02-13,55.0,55.39,54.97,55.34,14780.0
2023-02-14,55.38,55.59,55.0,55.4,9066.0
2023-02-15,55.49,55.75,55.39,55.75,66252.0
2023-02-16,55.33,55.81,55.3,55.34,22000.0
2023-02-17,55.18,55.22,54.86,55.22,32327.0
2023-02-21,55.0,55.0,54.37,54.37,43240.0
2023-02-22,54.45,54.63,54.24,54.34,21781.0
2023-02-23,54.67,54.7,54.14,54.61,11817.0
2023-02-24,54.33,54.37,54.07,54.28,13548.0
2023-02-27,54.64,54.75,54.23,54.32,19485.0
2023-02-28,54.33,54.67,54.3,54.46,20161.0
2023-03-01,54.24,54.3,53.95,54.02,139599.0
2023-03-02,53.85,54.51,53.82,54.45,31883.0
2023-03-03,54.84,55.29,54.78,55.24,24455.0
2023-03-06,55.51,55.8,55.4,55.46,21246.0
2023-03-07,55.56,55.62,55.09,55.12,23147.0
2023-03-08,55.22,55.38,55.05,55.37,26051.0
2023-03-09,55.44,55.53,54.4,54.48,17620.0
2023-03-10,54.24,54.46,53.55,53.72,23302.0
2023-03-13,52.98,53.74,52.78,53.235,29960.0
2023-03-14,53.77,54.06,53.35,53.93,13959.0
2023-03-15,53.46,53.86,53.3,53.79,37245.0
2023-03-16,53.57,54.72,53.5,54.62,6850.0
2023-03-17,54.54,54.6,53.89,54.1,19993.0
2023-03-20,54.0,54.37,53.9,54.31,25058.0
2023-03-21,54.82,55.3,54.75,55.22,16442.0
2023-03-22,55.19,55.5,54.34,54.42,8379.0
2023-03-23,54.49,54.9,54.15,54.52,24938.0
2023-03-24,54.53,54.86,54.35,54.76,33505.0
2023-03-27,55.1,55.1,54.61,54.66,27951.0
2023-03-28,54.59,54.6,54.15,54.34,18324.0
2023-03-29,54.92,55.0,54.7,54.98,17108.0
2023-03-30,55.22,55.24,54.95,55.12,19957.0
2023-03-31,55.34,55.88,55.31,55.87,31405.0
2023-04-03,55.59,55.79,55.46,55.65,36300.0
2023-04-04,55.85,55.85,55.36,55.47,25793.0
2023-04-05,55.36,55.44,55.2,55.43,18290.0
2023-04-06,55.39,55.71,55.26,55.68,23862.0
2023-04-10,55.65,55.85,55.54,55.83,33538.0
2023-04-11,55.96,55.96,55.69,55.7,12180.0
2023-04-12,55.98,56.02,55.35,55.36,23357.0
2023-04-13,55.3,55.71,55.22,55.63,20839.0
2023-04-14,55.62,55.85,55.43,55.65,38395.0
2023-04-17,55.75,55.95,55.65,55.95,23052.0
2023-04-18,56.15,56.17,55.82,56.04,25665.0
2023-04-19,55.89,56.36,55.89,56.35,20092.0
2023-04-20,55.98,56.22,55.85,55.89,14705.0
2023-04-21,56.32,56.4,56.14,56.3,16392.0
2023-04-24,56.34,56.5,56.17,56.36,14829.0
2023-04-25,56.38,56.5,55.91,55.91,16548.0
2023-04-26,55.96,56.0,55.64,55.64,12338.0
2023-04-27,55.99,56.63,55.99,56.58,26284.0
2023-04-28,56.68,56.91,56.5,56.87,17926.0
2023-05-01,56.89,57.03,56.84,56.86,24472.0
2023-05-02,56.92,56.95,56.17,56.51,28617.0
2023-05-03,56.58,56.77,56.1,56.21,11003.0
2023-05-04,55.86,55.86,55.3,55.34,28179.0
2023-05-05,55.58,55.85,55.54,55.71,14029.0
2023-05-08,55.57,55.77,55.44,55.75,19681.0
2023-05-09,55.6,55.67,55.52,55.52,5592.0
2023-05-10,55.8,55.85,55.38,55.75,17051.0
2023-05-11,55.96,56.14,55.87,56.14,7541.0
2023-05-12,56.29,56.32,56.0,56.32,18065.0
2023-05-15,56.22,56.22,55.99,56.08,19778.0
2023-05-16,55.8,56.01,55.74,55.83,8168.0
2023-05-17,55.99,56.42,55.96,56.32,15688.0
2023-05-18,56.48,57.16,56.46,57.14,44232.0
2023-05-19,57.2,57.35,56.96,57.1,15004.0
2023-05-23,56.82,57.01,56.46,56.46,34243.0
2023-05-24,56.38,56.59,56.27,56.4,22566.0
2023-05-25,57.02,57.18,56.75,57.08,22080.0
2023-05-26,57.13,57.8,57.1,57.7,49662.0
2023-05-29,57.99,58.32,57.7,58.05,16134.0
2023-05-30,57.9,57.99,57.52,57.68,52137.0
2023-05-31,57.52,57.55,57.07,57.26,23032.0
2023-06-01,57.17,57.37,56.94,57.23,33215.0
2023-06-02,57.46,58.09,57.46,57.97,31920.0
2023-06-05,58.05,58.21,57.86,57.96,23969.0
2023-06-06,57.92,57.97,57.77,57.96,14650.0
2023-06-07,57.96,58.04,57.55,57.56,20100.0
2023-06-08,57.52,57.86,57.47,57.83,10615.0
2023-06-09,57.87,58.05,57.78,57.91,17439.0
2023-06-12,58.12,58.505,58.02,58.505,26726.0
2023-06-13,58.6,58.7,58.48,58.55,18015.0
2023-06-14,58.63,58.85,58.41,58.82,40191.0
2023-06-15,58.66,59.16,58.65,59.02,60901.0
2023-06-16,59.06,59.29,58.7,58.7,32545.0
2023-06-19,58.82,59.07,58.51,58.85,26472.0
2023-06-20,58.75,58.79,58.48,58.65,59852.0
2023-06-21,58.39,58.39,58.0,58.04,18661.0
2023-06-22,57.9,58.15,57.87,58.15,15889.0
2023-06-23,57.93,58.1,57.8,57.85,37771.0
2023-06-26,57.85,57.96,57.47,57.51,29449.0
2023-06-27,57.67,58.31,57.64,58.31,27131.0
2023-06-28,58.42,58.71,58.4,58.5,14880.0
2023-06-29,58.66,58.81,58.55,58.79,8646.0
2023-06-30,59.29,59.59,59.29,59.55,12592.0
2023-07-04,59.68,59.75,59.45,59.45,19603.0
2023-07-05,59.45,59.61,59.18,59.56,53017.0
2023-07-06,59.24,59.53,59.11,59.52,20797.0
2023-07-07,59.22,59.48,58.96,58.96,10181.0
2023-07-10,59.05,59.13,58.9,59.11,17491.0
2023-07-11,59.25,59.35,59.12,59.33,17332.0
2023-07-12,59.73,59.75,59.43,59.59,56464.0
2023-07-13,59.75,59.79,59.55,59.79,12270.0
2023-07-14,59.9,60.23,59.9,60.15,29316.0
2023-07-17,60.05,60.3,59.98,60.28,24348.0
2023-07-18,60.41,60.68,60.31,60.59,10396.0
2023-07-19,60.71,60.89,60.65,60.73,21528.0
2023-07-20,60.5,60.67,60.29,60.34,12197.0
2023-07-21,60.7,60.78,60.55,60.58,9448.0
2023-07-24,60.6,60.74,60.47,60.56,32948.0
2023-07-25,60.69,60.91,60.67,60.75,18745.0
2023-07-26,60.89,61.03,60.8,60.85,17614.0
2023-07-27,61.27,61.39,60.57,60.67,39512.0
2023-07-28,61.08,61.33,61.05,61.24,18827.0
2023-07-31,61.24,61.27,60.86,61.1,36433.0
2023-08-01,61.31,61.48,61.3,61.44,23244.0
2023-08-02,61.13,61.19,60.8,60.86,26726.0
2023-08-03,60.62,60.86,60.56,60.7,36420.0
2023-08-04,60.99,61.07,60.49,60.53,35774.0
2023-08-08,61.14,61.16,60.73,60.97,29941.0
2023-08-09,61.12,61.12,60.55,60.63,9533.0
2023-08-10,60.79,61.16,60.52,60.61,18992.0
2023-08-11,60.5,60.72,60.42,60.72,13557.0
2023-08-14,60.71,61.09,60.62,61.09,25322.0
2023-08-15,60.8,60.8,60.46,60.48,21848.0
2023-08-16,60.5,60.75,60.25,60.25,9607.0
2023-08-17,60.33,60.33,59.8,59.86,22645.0
2023-08-18,59.51,59.9,59.45,59.76,18315.0
2023-08-21,59.85,60.31,59.83,60.29,12140.0
2023-08-22,60.43,60.43,60.08,60.15,9080.0
2023-08-23,60.44,60.74,60.44,60.71,12738.0
2023-08-24,61.07,61.1,60.1,60.12,27192.0
2023-08-25,60.36,60.7,60.05,60.58,13239.0
2023-08-28,60.92,61.0,60.73,60.98,27713.0
2023-08-29,61.07,61.7,61.04,61.65,16264.0
2023-08-30,61.61,61.8,61.58,61.78,11732.0
2023-08-31,61.86,62.05,61.62,61.62,29016.0
2023-09-01,62.13,62.2,61.9,62.07,12448.0
2023-09-05,62.1,62.21,62.0,62.04,13889.0
2023-09-06,61.92,61.95,61.4,61.6,15134.0
2023-09-07,61.23,61.67,61.23,61.61,9036.0
2023-09-08,61.38,61.62,61.36,61.52,28245.0
2023-09-11,61.59,61.69,61.48,61.63,23698.0
2023-09-12,61.53,61.53,61.16,61.22,13151.0
2023-09-13,61.21,61.35,61.14,61.27,11886.0
2023-09-14,61.48,61.64,61.39,61.62,13220.0
2023-09-15,61.54,61.54,60.88,60.92,26089.0
2023-09-18,60.71,60.93,60.67,60.78,20475.0
2023-09-19,60.26,60.52,60.01,60.45,22536.0
2023-09-20,60.58,60.58,60.02,60.02,22524.0
2023-09-21,59.75,59.75,59.1,59.1,29213.0
2023-09-22,59.1,59.335,58.9,58.94,61639.0
2023-09-25,58.78,59.08,58.74,59.08,25383.0
2023-09-26,58.87,58.91,58.39,58.48,22805.0
2023-09-27,58.64,58.66,58.09,58.39,16382.0
2023-09-28,58.28,58.89,58.28,58.7,28987.0
2023-09-29,58.98,59.2,58.77,58.98,55826.0
2023-10-02,59.07,59.45,58.98,59.32,12512.0
2023-10-03,59.06,59.3,58.54,58.68,29967.0
2023-10-04,58.83,59.31,58.83,59.31,8527.0
2023-10-05,59.28,59.28,58.8,59.11,14402.0
2023-10-06,58.71,59.75,58.6,59.61,33366.0
2023-10-10,59.79,60.3,59.76,59.9,29543.0
2023-10-11,60.14,60.25,59.91,60.25,99688.0
2023-10-12,60.36,60.68,60.0,60.28,13121.0
2023-10-13,60.46,60.55,59.69,59.86,23126.0
2023-10-16,60.02,60.46,60.02,60.29,29169.0
2023-10-17,60.16,60.6,60.05,60.43,19592.0
2023-10-18,60.26,60.27,59.78,59.91,32566.0
2023-10-19,60.07,60.11,59.33,59.42,22117.0
2023-10-20,59.17,59.2,58.67,58.69,17748.0
2023-10-23,58.4,58.87,58.29,58.48,22938.0
2023-10-24,58.88,59.2,58.77,59.1,9363.0
2023-10-25,59.04,59.05,58.44,58.47,20434.0
2023-10-26,58.42,58.44,57.85,57.92,31060.0
2023-10-27,58.14,58.25,57.66,57.86,25458.0
2023-10-30,58.07,58.4,57.98,58.33,55996.0
2023-10-31,58.62,58.93,58.35,58.93,24842.0
2023-11-01,59.05,59.58,59.05,59.55,16305.0
2023-11-02,59.77,60.12,59.73,60.11,23620.0
2023-11-03,60.22,60.5,60.21,60.38,35104.0
2023-11-06,60.41,60.6,60.25,60.6,32006.0
2023-11-07,60.85,61.14,60.75,61.05,43444.0
2023-11-08,61.26,61.3,61.0,61.29,15302.0
2023-11-09,61.32,61.35,60.78,60.84,29551.0
2023-11-10,61.06,61.75,61.06,61.75,58637.0
2023-11-13,61.61,61.75,61.51,61.7,16085.0
2023-11-14,62.32,62.61,62.29,62.4,40578.0
2023-11-15,62.55,62.6,62.35,62.47,24255.0
2023-11-16,62.67,62.9,62.6,62.89,31765.0
2023-11-17,62.73,62.85,62.64,62.72,53563.0
2023-11-20,62.85,63.41,62.81,63.28,46636.0
2023-11-21,63.07,63.09,62.84,63.06,57180.0
2023-11-22,63.5,63.65,63.22,63.3,13821.0
2023-11-23,63.49,63.5,63.34,63.48,10246.0
2023-11-24,63.03,63.55,62.81,62.98,30051.0
2023-11-27,62.98,63.07,62.82,62.83,18674.0
2023-11-28,62.61,62.88,62.56,62.72,32183.0
2023-11-29,63.06,63.2,62.71,62.73,25458.0
2023-11-30,62.88,62.93,62.5,62.9,43762.0
2023-12-01,62.57,62.96,62.5,62.87,19403.0
2023-12-04,62.74,62.79,62.45,62.79,30175.0
2023-12-05,62.75,63.01,62.73,63.01,22966.0
2023-12-06,63.2,63.2,62.73,62.75,24584.0
2023-12-07,63.04,63.26,63.03,63.22,31191.0
2023-12-08,63.16,63.52,63.16,63.5,25785.0
2023-12-11,63.29,63.67,63.29,63.67,41045.0
2023-12-12,63.68,64.05,63.67,64.05,41872.0
2023-12-13,63.93,64.51,63.9,64.49,68783.0
2023-12-14,64.51,64.58,63.99,64.25,37723.0
2023-12-15,64.06,64.15,63.89,64.1,62630.0
2023-12-18,64.19,64.58,64.19,64.45,39959.0
2023-12-19,64.5,64.53,64.33,64.5,35549.0
2023-12-20,64.44,64.62,63.77,63.78,65353.0
2023-12-21,64.02,64.1,63.7,64.02,42688.0
2023-12-22,64.03,64.2,63.9,64.01,30603.0
2023-12-27,64.0,64.17,63.86,64.02,54972.0
2023-12-28,63.99,64.4,63.99,64.28,16396.0
2023-12-29,64.37,64.37,63.75,64.2,37315.0
2024-01-02,64.0,64.2,63.92,64.19,35853.0
2024-01-03,64.04,64.05,63.75,63.8,48846.0
2024-01-04,63.73,64.03,63.57,63.58,31782.0
2024-01-05,63.66,63.87,63.51,63.75,27554.0
2024-01-08,63.95,64.6,63.91,64.58,60252.0
2024-01-09,64.39,64.78,64.33,64.72,92618.0
2024-01-10,64.68,65.07,64.65,65.0,33682.0
2024-01-11,65.13,65.15,64.7,65.05,34499.0
2024-01-12,65.02,65.16,64.8,65.12,30722.0
2024-01-15,65.15,65.69,65.12,65.36,30309.0
2024-01-16,65.29,65.42,65.1,65.26,46471.0
2024-01-17,65.05,65.11,64.83,65.0,46155.0
2024-01-18,65.23,65.58,65.05,65.58,35833.0
2024-01-19,65.63,66.08,65.52,66.0,87464.0
2024-01-22,66.31,66.51,66.22,66.42,67027.0
2024-01-23,66.5,66.57,66.38,66.56,50619.0
2024-01-24,66.79,67.13,66.72,66.88,68731.0
2024-01-25,67.04,67.14,66.76,67.0,55763.0
2024-01-26,66.82,67.05,66.72,66.79,63781.0
2024-01-29,66.85,67.15,66.8,67.14,67067.0
2024-01-30,67.14,67.23,67.03,67.04,39868.0
2024-01-31,66.69,66.76,66.18,66.19,93787.0
2024-02-01,66.43,66.7,66.13,66.69,62832.0
2024-02-02,67.07,68.01,67.04,67.86,90157.0
2024-02-05,67.95,68.13,67.68,68.0,24126.0
2024-02-06,68.06,68.16,67.66,67.9,81404.0
2024-02-07,68.14,68.41,67.96,68.34,55517.0
2024-02-08,68.39,68.4,68.24,68.36,30989.0
2024-02-09,68.34,68.78,68.3,68.74,40349.0
2024-02-12,68.76,68.95,68.6,68.64,39335.0
2024-02-13,68.14,68.51,67.9,68.31,45621.0
2024-02-14,68.61,68.87,68.32,68.87,38635.0
2024-02-15,68.75,68.89,68.65,68.85,27684.0
2024-02-16,69.01,69.03,68.6,68.63,43263.0
2024-02-20,68.52,68.58,68.17,68.37,81070.0
2024-02-21,68.24,68.42,67.96,68.39,43527.0
2024-02-22,69.33,69.85,69.17,69.73,45667.0
2024-02-23,69.93,70.06,69.84,69.85,39010.0
2024-02-26,69.99,70.03,69.59,69.63,42724.0
2024-02-27,69.73,69.92,69.6,69.92,24330.0
2024-02-28,69.85,70.08,69.84,70.01,37370.0
2024-02-29,70.21,70.43,69.9,70.27,44769.0
2024-03-01,71.0,71.0,70.42,70.84,52552.0
2024-03-04,70.76,71.11,70.75,70.86,43871.0
2024-03-05,70.6,70.6,69.96,70.25,61621.0
2024-03-06,70.56,70.56,70.07,70.23,51812.0
2024-03-07,70.49,70.72,70.45,70.65,36769.0
2024-03-08,70.7,71.06,70.29,70.38,30888.0
2024-03-11,70.26,70.31,69.97,70.26,32469.0
2024-03-12,70.59,71.11,70.5,71.06,33201.0
2024-03-13,71.08,71.08,70.66,70.81,45190.0
2024-03-14,70.96,71.01,70.61,70.95,39100.0
2024-03-15,70.77,70.77,70.36,70.57,52508.0
2024-03-18,71.06,71.35,70.91,70.95,33387.0
2024-03-19,71.22,71.5,71.04,71.5,23381.0
2024-03-20,71.61,71.7,71.35,71.7,29314.0
2024-03-21,72.3,72.48,72.2,72.2,30848.0
2024-03-22,72.39,72.65,72.3,72.57,30798.0
2024-03-25,72.18,72.32,72.1,72.16,35560.0
2024-03-26,72.2,72.3,72.0,72.0,32310.0
2024-03-27,72.5,72.52,72.12,72.5,22113.0
2024-03-28,72.55,72.6,72.28,72.48,44525.0
2024-04-01,72.53,72.65,72.28,72.455,59236.0
2024-04-02,72.22,72.24,71.64,71.91,43703.0
2024-04-03,71.8,71.97,71.64,71.83,26128.0
2024-04-04,72.11,72.22,71.02,71.02,47240.0
2024-04-05,71.64,72.14,71.61,72.01,79168.0
2024-04-08,72.02,72.17,71.86,71.95,24077.0
2024-04-09,72.11,72.13,71.45,72.02,23721.0
2024-04-10,71.6,72.0,71.57,71.87,35306.0
2024-04-11,72.0,72.55,71.75,72.45,22929.0
2024-04-12,72.31,72.39,71.7,71.89,43592.0
2024-04-15,72.31,72.33,70.97,71.05,59001.0
2024-04-16,71.3,71.35,71.0,71.07,48696.0
2024-04-17,71.35,71.35,70.43,70.43,55435.0
2024-04-18,70.56,70.79,70.19,70.36,60497.0
2024-04-19,70.17,70.2,69.42,69.54,57223.0
2024-04-22,69.82,70.23,69.5,69.89,69815.0
2024-04-23,70.21,70.6,70.18,70.52,35303.0
2024-04-24,70.82,70.95,70.54,70.78,60370.0
2024-04-25,69.97,70.29,69.75,70.23,120542.0
2024-04-26,70.78,71.17,70.64,70.98,38214.0
2024-04-29,71.16,71.31,70.85,71.17,35370.0
2024-04-30,71.32,71.5,70.6,70.63,143482.0
2024-05-01,70.56,71.44,70.28,70.3,41476.0
2024-05-02,70.61,70.61,70.1,70.5,78031.0
2024-05-03,71.15,71.53,71.06,71.42,64029.0
2024-05-06,71.74,72.08,71.6,72.08,29813.0
2024-05-07,72.31,72.67,72.27,72.53,111344.0
2024-05-08,72.31,72.6,72.31,72.58,27848.0
2024-05-09,72.49,72.64,72.35,72.62,31541.0
2024-05-10,72.7,72.78,72.55,72.73,52587.0
2024-05-13,72.98,72.98,72.63,72.73,50447.0
2024-05-14,72.62,72.99,72.58,72.99,35162.0
2024-05-15,73.13,73.62,73.13,73.61,46179.0
2024-05-16,73.74,73.87,73.52,73.56,85167.0
2024-05-17,73.55,73.59,73.36,73.59,31885.0
2024-05-21,73.75,74.07,73.75,74.07,52087.0
2024-05-22,74.06,74.18,73.8,74.0,31303.0
2024-05-23,74.35,74.35,73.65,73.73,36584.0
2024-05-24,73.82,73.97,73.68,73.87,51515.0
2024-05-27,73.99,74.23,73.59,73.94,19917.0
2024-05-28,73.85,73.9,73.49,73.83,58951.0
2024-05-29,73.4,73.77,73.4,73.62,31795.0
2024-05-30,73.37,73.37,72.9,73.05,43444.0
2024-05-31,72.91,73.28,72.25,73.28,61501.0
2024-06-03,73.63,73.63,72.87,73.41,92949.0
2024-06-04,73.5,73.88,73.37,73.77,82320.0
2024-06-05,74.04,74.72,74.0,74.69,127122.0
2024-06-06,74.75,74.85,74.45,74.61,95228.0
2024-06-07,74.75,75.31,74.65,74.98,116973.0
2024-06-10,75.02,75.27,74.93,75.26,114856.0
2024-06-11,75.11,75.39,74.9,75.39,79171.0
2024-06-12,75.67,76.18,75.64,75.92,263343.0
2024-06-13,76.08,76.18,75.8,76.18,225050.0
2024-06-14,76.06,76.17,75.84,76.08,270642.0
2024-06-17,76.08,76.85,76.02,76.63,168886.0
2024-06-18,76.61,76.86,76.56,76.77,159662.0
2024-06-19,77.0,77.19,76.9,76.95,103762.0
2024-06-20,76.89,76.91,76.29,76.42,372269.0
2024-06-21,76.43,76.6,76.29,76.36,308947.0
2024-06-24,76.27,76.45,75.92,75.92,150288.0
2024-06-25,76.05,76.26,75.97,76.23,49705.0
2024-06-26,76.25,76.61,76.23,76.61,39393.0
2024-06-27,76.62,76.64,76.4,76.59,85369.0
2024-06-28,76.74,77.21,76.2,76.25,62750.0
2024-07-02,76.45,76.87,76.38,76.84,47964.0
2024-07-03,76.72,77.04,76.65,76.97,29089.0
2024-07-04,76.89,77.4,76.81,77.15,12115.0
2024-07-05,77.24,77.53,76.8,77.46,67880.0
2024-07-08,77.55,77.66,77.41,77.56,43621.0
2024-07-09,77.73,77.79,77.57,77.57,51429.0
2024-07-10,77.75,78.35,77.67,78.35,49605.0
2024-07-11,78.23,78.315,77.68,77.74,36017.0
2024-07-12,77.85,78.63,77.81,78.09,87530.0
2024-07-15,78.54,79.0,78.41,78.61,78047.0
2024-07-16,79.02,79.14,78.8,79.1,37083.0
2024-07-17,78.34,78.41,78.1,78.1,42956.0
2024-07-18,78.28,78.4,77.37,77.7,108818.0
2024-07-19,77.73,77.88,77.04,77.16,72717.0
2024-07-22,77.9,78.18,77.7,78.17,27523.0
2024-07-23,78.15,78.45,78.09,78.15,49735.0
2024-07-24,77.51,77.52,76.47,76.54,67510.0
2024-07-25,76.65,77.31,76.16,76.23,37840.0
2024-07-26,76.76,77.47,76.7,77.1,21856.0
2024-07-29,77.39,77.55,77.05,77.3,22598.0
2024-07-30,77.54,77.6,76.38,76.96,34547.0
2024-07-31,77.64,78.15,77.54,77.84,22822.0
2024-08-01,78.19,78.35,76.73,77.11,66935.0
2024-08-02,76.03,76.25,75.0,75.67,102257.0
2024-08-06,73.58,74.64,73.3,73.66,118503.0
2024-08-07,74.38,74.77,72.95,72.97,75468.0
2024-08-08,73.78,74.7,73.55,74.53,54708.0
2024-08-09,74.49,75.1,74.4,74.95,55520.0
2024-08-12,75.11,75.31,74.7,74.94,32377.0
2024-08-13,75.46,76.12,75.41,76.07,24442.0
2024-08-14,76.22,76.48,75.79,76.42,36687.0
2024-08-15,77.24,77.78,77.1,77.71,32769.0
2024-08-16,77.52,77.83,77.48,77.64,21788.0
2024-08-19,77.66,78.1,77.5,78.1,37051.0
2024-08-20,77.97,78.28,77.8,77.91,15814.0
2024-08-21,77.92,78.18,77.67,78.09,23511.0
2024-08-22,78.27,78.4,77.38,77.41,26027.0
2024-08-23,77.81,77.9,77.18,77.79,47747.0
2024-08-26,77.77,77.83,77.15,77.44,37730.0
2024-08-27,77.17,77.4,77.0,77.34,19880.0
2024-08-28,77.45,77.47,76.68,77.01,36142.0
2024-08-29,77.35,77.68,76.96,77.05,29941.0
2024-08-30,77.45,78.02,77.05,77.82,110906.0
2024-09-03,77.74,77.74,76.24,76.53,60103.0
2024-09-04,76.31,76.65,76.05,76.2,53512.0
2024-09-05,76.16,76.59,75.75,75.84,38855.0
2024-09-06,76.09,76.13,74.89,75.02,56647.0
2024-09-09,75.62,75.95,75.37,75.82,19414.0
2024-09-10,76.2,76.42,75.75,76.42,15556.0
2024-09-11,76.36,77.1,75.25,77.04,44210.0
2024-09-12,77.23,77.8,77.0,77.64,34210.0
2024-09-13,77.8,78.32,77.76,78.18,21804.0
2024-09-16,78.12,78.29,77.9,78.28,27455.0
2024-09-17,78.67,78.8,78.09,78.34,25902.0
2024-09-18,78.38,78.8,78.15,78.24,26733.0
2024-09-19,79.29,79.48,79.1,79.2,30957.0
2024-09-20,79.11,79.23,78.82,79.11,28883.0
2024-09-23,79.08,79.08,78.75,79.02,23859.0
2024-09-24,79.0,79.0,78.6,78.74,28462.0
2024-09-25,78.83,78.91,78.71,78.89,22399.0
2024-09-26,79.47,79.51,78.88,79.18,26519.0
2024-09-27,79.36,79.45,79.25,79.3,31547.0
2024-09-30,78.99,79.69,78.96,79.69,25679.0
2024-10-01,79.53,79.57,78.5,78.74,40818.0
2024-10-02,78.63,78.91,78.3,78.82,23537.0
2024-10-03,78.84,79.18,78.6,79.07,40167.0
2024-10-04,79.81,79.86,79.22,79.85,31157.0
2024-10-07,79.78,79.87,79.33,79.35,48354.0
2024-10-08,79.9,80.39,79.87,80.31,27578.0
2024-10-09,80.51,81.33,80.44,81.24,25858.0
2024-10-10,81.26,81.55,81.15,81.24,17275.0
2024-10-11,81.42,81.98,81.34,81.87,23490.0
2024-10-15,82.84,82.88,81.93,82.0,31063.0
2024-10-16,82.01,82.3,81.84,82.19,20822.0
2024-10-17,82.88,82.93,82.45,82.53,15154.0
2024-10-18,82.68,82.96,82.5,82.83,21113.0
2024-10-21,82.87,82.95,82.54,82.82,20011.0
2024-10-22,82.42,82.85,82.31,82.74,37509.0
2024-10-23,82.55,82.67,81.71,82.05,34127.0
2024-10-24,82.26,82.44,82.1,82.4,25274.0
2024-10-25,82.64,83.13,82.43,82.58,23143.0
2024-10-28,83.11,83.11,82.77,82.77,38826.0
2024-10-29,82.77,83.26,82.58,83.06,22556.0
2024-10-30,83.11,83.28,82.66,82.68,42955.0
2024-10-31,82.12,82.12,81.28,81.28,62942.0
2024-11-01,81.63,82.18,81.56,81.83,22164.0
2024-11-04,81.5,81.55,81.08,81.32,35701.0
2024-11-05,81.25,81.89,81.2,81.88,21961.0
2024-11-06,84.39,84.62,83.77,84.55,40614.0
2024-11-07,84.46,84.78,84.4,84.75,29152.0
2024-11-08,85.08,85.64,85.08,85.39,26825.0
2024-11-11,85.82,85.87,85.35,85.56,40556.0
2024-11-12,85.75,85.88,85.2,85.39,41981.0
2024-11-13,85.63,85.97,85.48,85.79,41818.0
2024-11-14,85.85,85.91,85.52,85.65,19699.0
2024-11-15,85.16,85.24,84.4,84.67,51910.0
2024-11-18,84.73,84.89,84.45,84.52,43612.0
2024-11-19,83.97,84.73,83.91,84.59,29710.0
2024-11-20,84.76,84.8,84.1,84.69,23908.0
2024-11-21,84.97,85.3,84.05,85.09,29760.0
2024-11-22,85.1,85.5,85.08,85.45,37023.0
2024-11-25,85.9,86.12,85.53,85.73,37074.0
2024-11-26,86.71,86.79,86.42,86.74,66699.0
2024-11-27,86.67,86.67,86.0,86.15,34275.0
2024-11-28,86.47,86.65,85.89,86.4,12173.0
2024-11-29,86.39,86.72,86.35,86.56,34336.0
2024-12-02,87.0,87.18,86.85,86.98,48171.0
2024-12-03,86.88,87.21,86.83,87.2,31714.0
2024-12-04,87.34,87.68,87.3,87.68,19490.0
2024-12-05,87.65,87.72,87.28,87.3,36070.0
2024-12-06,87.87,88.43,87.87,88.29,29169.0
2024-12-09,88.0,88.01,87.62,87.86,50827.0
2024-12-10,88.01,88.15,87.56,87.6,28917.0
2024-12-11,88.17,88.37,87.92,88.27,28108.0
2024-12-12,88.26,88.38,88.05,88.25,53760.0
2024-12-13,88.41,88.6,88.05,88.26,30644.0
2024-12-16,88.59,88.81,88.49,88.64,25988.0
2024-12-17,88.52,88.88,88.48,88.71,36780.0
2024-12-18,88.69,89.13,86.76,86.76,74543.0
2024-12-19,87.13,87.3,86.53,86.53,100333.0
2024-12-20,86.16,87.89,86.0,87.4,54603.0
2024-12-23,87.68,88.02,87.3,87.97,46078.0
2024-12-24,88.12,88.98,88.11,88.98,25681.0
2024-12-27,88.59,88.61,87.85,88.25,27081.0
2024-12-30,87.17,87.41,86.75,86.91,73720.0
2024-12-31,87.42,87.49,86.5,86.66,26787.0
2025-01-02,87.47,87.76,86.15,86.56,142306.0
2025-01-03,87.14,88.12,87.12,88.0,48682.0
2025-01-06,87.93,88.67,87.55,87.73,67718.0
2025-01-07,88.11,88.25,86.74,86.99,50943.0
2025-01-08,87.31,87.31,86.7,87.2,49359.0
2025-01-09,87.4,87.48,86.95,87.45,18260.0
2025-01-10,86.69,86.72,85.85,86.18,52456.0
2025-01-13,85.38,86.18,85.33,86.15,78174.0
2025-01-14,86.6,86.6,85.55,86.03,35076.0
2025-01-15,86.8,87.55,86.75,87.41,41471.0
2025-01-16,87.93,87.99,87.55,87.63,16324.0
2025-01-17,88.69,89.09,88.4,88.96,59878.0
2025-01-20,88.95,89.99,88.51,89.7,26084.0
2025-01-21,89.12,89.14,88.56,88.91,39740.0
2025-01-22,89.61,89.85,89.5,89.7,70458.0
2025-01-23,89.7,90.15,89.58,90.15,28826.0
2025-01-24,89.9,90.02,89.58,89.77,53538.0
2025-01-27,88.02,88.78,87.98,88.6,64911.0
2025-01-28,88.83,89.65,88.4,89.54,26580.0
2025-01-29,89.78,89.81,89.01,89.81,22543.0
2025-01-30,89.67,90.59,89.1,90.13,57733.0
2025-01-31,90.76,90.93,89.67,89.99,95139.0
2025-02-03,87.23,89.95,87.23,89.65,130081.0
2025-02-04,88.65,88.83,88.38,88.62,97659.0
2025-02-05,88.21,89.0,88.0,88.95,55389.0
2025-02-06,89.36,89.39,88.8,89.19,32610.0
2025-02-07,89.19,89.4,88.18,88.27,44079.0
2025-02-10,89.07,89.2,88.89,89.04,64455.0
2025-02-11,88.7,89.1,88.65,88.92,29722.0
2025-02-12,88.31,88.78,88.25,88.65,28545.0
2025-02-13,88.81,89.18,88.61,88.97,60973.0
2025-02-14,88.83,89.0,88.79,88.89,62384.0
2025-02-18,89.17,89.27,88.8,89.0,48814.0
2025-02-19,89.09,89.75,89.08,89.67,41291.0
2025-02-20,89.3,89.3,88.6,89.0,55006.0
2025-02-21,89.0,89.7,87.75,87.75,79742.0
2025-02-24,87.96,88.18,87.37,87.66,43023.0
2025-02-25,87.65,87.7,86.75,87.41,69522.0
2025-02-26,87.99,88.42,87.26,87.58,60107.0
2025-02-27,87.8,88.6,86.84,86.86,26809.0
2025-02-28,86.83,88.44,86.59,88.31,50805.0
2025-03-03,88.26,88.43,86.75,86.99,85900.0
2025-03-04,86.03,86.99,85.33,85.77,96911.0
2025-03-05,85.02,86.19,84.88,85.99,76845.0
2025-03-06,84.72,85.05,83.91,84.24,88864.0
2025-03-07,84.17,85.28,83.74,85.1,84500.0
2025-03-10,84.06,84.36,82.69,83.21,71558.0
2025-03-11,82.77,83.4,82.29,82.39,84672.0
2025-03-12,82.88,83.35,82.06,82.65,49158.0
2025-03-13,82.5,82.54,81.61,81.8,41680.0
2025-03-14,82.4,83.23,82.25,83.23,30451.0
2025-03-17,83.0,83.6,82.78,83.25,32065.0
2025-03-18,82.83,83.04,82.3,82.44,36453.0
2025-03-19,82.72,83.91,82.69,83.49,47046.0
2025-03-20,83.44,84.15,83.05,83.2,35964.0
2025-03-21,82.83,83.52,82.65,83.5,43070.0
2025-03-24,84.24,84.9,84.2,84.8,53651.0
2025-03-25,84.79,84.96,84.59,84.73,25159.0
2025-03-26,84.56,84.72,83.55,83.77,22775.0
2025-03-27,83.6,84.2,83.44,83.65,40281.0
2025-03-28,83.44,83.44,81.89,82.02,61346.0
2025-03-31,81.52,83.03,81.15,83.02,30982.0
2025-04-01,82.67,83.04,82.09,82.74,28839.0
2025-04-02,81.92,83.65,81.92,83.42,13801.0
2025-04-03,79.28,79.48,77.98,77.98,165717.0
2025-04-04,76.66,76.92,74.07,74.26,161277.0
2025-04-07,71.68,76.5,70.73,74.59,291422.0
2025-04-08,76.23,76.55,71.92,73.04,193493.0
2025-04-09,71.92,79.34,71.89,79.19,223226.0
2025-04-10,77.21,77.29,73.7,75.7,101308.0
2025-04-11,74.97,76.69,74.6,76.47,53635.0
2025-04-14,77.77,77.98,76.5,77.05,83729.0
2025-04-15,77.17,77.86,77.17,77.45,35192.0
2025-04-16,76.37,76.53,74.4,75.06,71564.0
2025-04-17,75.47,75.73,74.9,75.14,60647.0
2025-04-21,74.08,74.25,72.56,73.27,73209.0
2025-04-22,74.31,75.26,74.1,75.09,70170.0
2025-04-23,77.11,77.98,76.44,76.65,86796.0
2025-04-24,76.58,78.11,76.58,78.06,23888.0
2025-04-25,78.06,78.7,77.66,78.66,37666.0
2025-04-28,78.68,78.95,77.87,78.47,43468.0
2025-04-29,78.33,79.22,78.19,79.04,32246.0
2025-04-30,78.09,78.95,77.27,78.91,27457.0
2025-05-01,79.66,80.39,79.48,79.61,40866.0
2025-05-02,80.36,80.81,79.94,80.7,59980.0
2025-05-05,80.0,80.64,80.0,80.14,21025.0
2025-05-06,79.36,79.91,79.15,79.29,17689.0
2025-05-07,79.63,80.3,79.13,79.99,31208.0
2025-05-08,80.79,81.76,80.5,81.0,26391.0
2025-05-09,81.36,81.39,80.82,81.0,15285.0
2025-05-12,83.78,84.04,83.25,83.96,78699.0
2025-05-13,84.24,84.76,84.08,84.31,43989.0
2025-05-14,84.53,84.71,84.3,84.59,25212.0
2025-05-15,84.35,85.1,84.32,84.83,59970.0
2025-05-16,85.0,85.62,84.86,85.61,39739.0
2025-05-20,85.2,85.35,84.65,84.97,25129.0
2025-05-21,84.08,84.46,83.08,83.31,28753.0
2025-05-22,83.3,83.77,83.15,83.22,29859.0
2025-05-23,82.0,82.2,81.75,81.96,31258.0
2025-05-26,82.51,83.1,82.28,83.08,35987.0
2025-05-27,83.1,84.2,82.96,84.14,31824.0
2025-05-28,84.37,84.49,83.66,83.8,24241.0
2025-05-29,84.32,84.32,83.4,83.89,39372.0
2025-05-30,83.76,83.76,82.7,83.35,28173.0
2025-06-02,83.04,83.65,82.6,83.6,36320.0
2025-06-03,83.72,84.4,83.68,84.21,25886.0
2025-06-04,84.22,84.38,83.9,84.05,16197.0
2025-06-05,84.04,84.33,83.25,83.42,25782.0
2025-06-06,84.53,84.69,84.31,84.52,15122.0
2025-06-09,84.55,84.73,84.41,84.57,48538.0
2025-06-10,84.6,85.05,84.45,84.92,16118.0
2025-06-11,85.09,85.2,84.4,84.69,14468.0
2025-06-12,84.21,84.6,84.08,84.53,16003.0
2025-06-13,84.08,84.19,83.4,83.5,52818.0
2025-06-16,83.68,84.38,83.68,84.38,27645.0
2025-06-17,84.0,84.23,83.84,83.95,25275.0
2025-06-18,84.24,84.73,84.11,84.27,20033.0
2025-06-19,83.73,84.26,83.71,83.8,14595.0
2025-06-20,84.81,84.91,84.13,84.35,32550.0
2025-06-23,84.56,85.17,84.25,85.16,40418.0
2025-06-24,85.44,86.13,85.44,86.08,37419.0
2025-06-25,86.25,86.39,85.96,86.0,39896.0
2025-06-26,85.92,86.21,85.73,86.16,94224.0
2025-06-27,86.45,87.23,86.32,87.02,196065.0
2025-06-30,87.28,87.28,86.65,86.95,30496.0
2025-07-02,87.04,87.22,86.9,87.06,131478.0
2025-07-03,87.38,87.75,87.28,87.69,22887.0
2025-07-04,87.5,87.69,87.28,87.39,15477.0
2025-07-07,87.69,87.89,87.29,87.63,43507.0
2025-07-08,87.78,87.94,87.5,87.63,35477.0
2025-07-09,87.96,88.3,87.86,88.2,44721.0
2025-07-10,88.4,88.54,88.13,88.36,27176.0
2025-07-11,88.08,88.27,87.85,88.15,17839.0
2025-07-14,88.24,88.44,87.97,88.35,22126.0
2025-07-15,88.49,88.7,88.12,88.12,26810.0
2025-07-16,88.48,88.48,87.4,88.16,69406.0
2025-07-17,88.64,89.19,88.64,89.08,19940.0
2025-07-18,88.99,89.12,88.75,88.96,11318.0
2025-07-21,88.96,89.31,88.8,88.8,26848.0
2025-07-22,88.85,88.88,88.13,88.3,25217.0
2025-07-23,88.76,88.98,88.53,88.98,21828.0
2025-07-24,89.32,89.56,89.14,89.32,25310.0
2025-07-25,89.8,90.23,89.68,90.1,24643.0
2025-07-28,90.45,90.45,90.11,90.32,26280.0
2025-07-29,90.63,90.81,90.22,90.32,20115.0
2025-07-30,90.58,90.82,90.2,90.67,31485.0
2025-07-31,91.29,91.48,90.22,90.42,30165.0
2025-08-01,88.92,88.93,88.08,88.54,55367.0
2025-08-05,90.0,90.0,89.26,89.3,90304.0
2025-08-06,89.36,89.87,89.17,89.76,12834.0
2025-08-07,90.11,90.36,89.39,89.58,43211.0
2025-08-08,89.96,90.48,89.92,90.42,12563.0
2025-08-11,90.72,90.91,90.38,90.39,23329.0
2025-08-12,90.9,91.4,90.67,91.38,18609.0
2025-08-13,91.56,91.79,91.37,91.6,34435.0
2025-08-14,91.71,92.05,91.56,92.04,51913.0
2025-08-15,92.02,92.07,91.6,91.72,24389.0
2025-08-18,91.49,91.82,91.44,91.65,30888.0
2025-08-19,91.8,92.01,91.38,91.57,19467.0
2025-08-20,91.56,91.56,90.58,91.38,27248.0
2025-08-21,91.33,91.47,90.94,91.16,28540.0
2025-08-22,91.71,92.3,91.53,92.09,22997.0
2025-08-25,91.98,92.13,91.8,91.98,12897.0
2025-08-26,91.89,92.15,91.68,92.15,25207.0
2025-08-27,92.25,92.39,91.95,92.0,36465.0
2025-08-28,92.0,92.18,91.68,92.12,18477.0
2025-08-29,92.07,92.07,91.19,91.32,30612.0
2025-09-02,90.81,91.07,90.36,91.07,29467.0
2025-09-03,91.44,91.64,91.18,91.56,23898.0
2025-09-04,91.74,92.56,91.74,92.56,31520.0
2025-09-05,92.94,92.94,91.88,92.44,19565.0
2025-09-08,92.25,92.65,92.24,92.39,34237.0
2025-09-09,92.48,93.03,92.33,93.01,16982.0
2025-09-10,93.35,93.51,93.075,93.32,9524.0
2025-09-11,93.56,93.97,93.46,93.88,24183.0
2025-09-12,94.05,94.1,93.85,93.91,30051.0
2025-09-15,94.05,94.31,93.75,93.83,35263.0
2025-09-16,93.87,93.87,93.5,93.6,25452.0
2025-09-17,93.7,93.78,93.1,93.57,30785.0
2025-09-18,94.26,94.6,94.05,94.3,36233.0
2025-09-19,94.77,94.77,94.15,94.72,17057.0
2025-09-22,94.41,95.4,94.41,95.37,16194.0
2025-09-23,95.4,95.47,94.8,94.9,34080.0
2025-09-24,95.32,95.39,94.91,95.11,11734.0
2025-09-25,94.77,94.95,94.32,94.9,34607.0
2025-09-26,95.15,95.48,94.9,95.38,17477.0
2025-09-29,95.67,95.85,95.29,95.5,63085.0
2025-09-30,95.51,95.94,95.2,95.9,21039.0
2025-10-01,95.67,96.52,95.6,96.41,24311.0
2025-10-02,96.65,96.8,96.45,96.62,24892.0
2025-10-03,96.75,97.03,96.5,96.53,30028.0
2025-10-06,97.11,97.11,96.7,96.94,34778.0
2025-10-07,97.02,97.11,96.34,96.5,22351.0
2025-10-08,96.56,97.19,96.5,97.12,28633.0
2025-10-09,97.27,97.35,97.01,97.35,25141.0
2025-10-10,97.38,97.46,94.53,94.53,114231.0
2025-10-14,95.62,96.64,94.76,96.18,74773.0
2025-10-15,96.88,97.31,95.84,96.58,36625.0
2025-10-16,96.75,97.07,95.6,95.95,37495.0
2025-10-17,95.8,96.45,95.62,96.26,27003.0
2025-10-20,97.0,97.55,96.94,97.37,35886.0
2025-10-21,97.29,97.52,97.24,97.24,21585.0
2025-10-22,97.34,97.53,95.97,96.54,62204.0
2025-10-23,96.69,97.3,96.54,97.15,23890.0
2025-10-24,98.0,98.38,97.92,97.95,38204.0
2025-10-27,98.64,99.17,98.64,99.15,62646.0
2025-10-28,99.54,99.54,98.75,99.02,15243.0
2025-10-29,99.24,99.28,98.46,99.03,40669.0
2025-10-30,99.04,99.16,98.35,98.37,24021.0
2025-10-31,99.4,99.45,98.49,98.9,26477.0
2025-11-03,99.65,99.65,98.9,98.9,18637.0
2025-11-04,98.55,98.97,98.34,98.35,34742.0
2025-11-05,98.55,99.34,98.5,98.85,14351.0
2025-11-06,98.73,98.73,97.7,97.71,54477.0
2025-11-07,97.02,97.25,96.2,97.06,69578.0
2025-11-10,98.28,98.82,97.98,98.71,24834.0
2025-11-11,98.55,98.96,98.33,98.84,10070.0
2025-11-12,99.18,99.22,98.66,98.91,24355.0
2025-11-13,98.39,98.64,97.3,97.43,45079.0
2025-11-14,96.48,97.9,96.01,97.35,37885.0
2025-11-17,97.29,97.72,96.25,96.55,23661.0
2025-11-18,95.8,96.2,95.09,95.4,61029.0
2025-11-19,95.67,96.64,95.65,96.24,31931.0
2025-11-20,97.66,98.2,95.01,95.09,91820.0
2025-11-21,95.31,96.8,95.05,96.09,57677.0
2025-11-24,96.61,97.69,96.55,97.63,172444.0
2025-11-25,97.55,98.52,97.0,98.37,60107.0
2025-11-26,98.64,98.97,98.53,98.64,37622.0