Date,Open,High,Low,Close,Volume
2010-09-16,19.86,19.9,19.78,19.88,2421727.0
2010-09-17,20.1,20.1,19.82,19.86,1857096.0
2010-09-20,19.96,20.08,19.88,20.02,1597685.0
2010-09-21,20.04,20.04,19.82,19.9,1413175.0
2010-09-22,19.96,20.0,19.78,19.8,1377916.5
2010-09-23,19.76,19.8,19.64,19.7,1313548.5
2010-09-24,19.82,19.92,19.76,19.9,934084.5
2010-09-27,19.94,19.96,19.86,19.88,504342.5
2010-09-28,19.86,20.0,19.74,20.0,1191185.5
2010-09-29,20.0,20.16,19.92,20.14,1053687.5
2010-09-30,20.215,20.215,19.94,20.16,4515000.0
2010-10-01,20.235,20.275,20.14,20.16,2391475.0
2010-10-04,20.14,20.14,19.98,20.06,1285103.5
2010-10-05,20.235,20.395,20.18,20.375,2293124.0
2010-10-06,20.435,20.435,20.315,20.395,1998958.5
2010-10-07,20.415,20.435,20.18,20.295,2869380.0
2010-10-08,20.355,20.455,20.315,20.415,1226900.0
2010-10-12,20.475,20.495,20.355,20.475,905785.5
2010-10-13,20.655,20.675,20.575,20.675,1073711.5
2010-10-14,20.635,20.695,20.495,20.535,742493.0
2010-10-15,20.635,20.635,20.435,20.515,1803190.0
2010-10-18,20.535,20.635,20.535,20.615,601950.0
2010-10-19,20.475,20.575,20.395,20.495,1344496.0
2010-10-20,20.515,20.615,20.475,20.575,906284.5
2010-10-21,20.575,20.615,20.475,20.535,1265323.5
2010-10-22,20.555,20.555,20.435,20.475,311809.0
2010-10-25,20.615,20.615,20.475,20.555,1177349.0
2010-10-26,20.495,20.595,20.435,20.535,1239821.5
2010-10-27,20.515,20.515,20.295,20.415,893670.0
2010-10-28,20.515,20.515,20.275,20.355,1183000.0
2010-10-29,20.355,20.575,20.315,20.575,1135882.5
2010-11-01,20.655,20.655,20.495,20.535,1055625.0
2010-11-02,20.655,20.655,20.495,20.535,1284787.5
2010-11-03,20.575,20.575,20.315,20.495,1162700.0
2010-11-04,20.795,20.915,20.735,20.855,1091051.5
2010-11-05,20.895,21.015,20.875,20.875,1208364.5
2010-11-08,20.955,21.055,20.875,21.055,166400.5
2010-11-09,21.135,21.155,20.835,20.915,1940260.5
2010-11-10,20.915,20.915,20.675,20.895,2529860.5
2010-11-11,20.915,20.955,20.795,20.935,782422.5
2010-11-12,20.815,20.835,20.515,20.655,1710964.5
2010-11-15,20.715,20.775,20.595,20.635,645462.5
2010-11-16,20.495,20.535,20.275,20.375,1135185.0
2010-11-17,20.315,20.515,20.315,20.515,708542.5
2010-11-18,20.695,20.895,20.635,20.835,612385.0
2010-11-19,20.835,21.015,20.775,21.015,1143637.5
2010-11-22,20.955,21.015,20.795,20.935,1010645.0
2010-11-23,20.775,20.815,20.675,20.695,1093844.0
2010-11-24,20.815,20.895,20.775,20.875,817545.0
2010-11-25,20.915,20.935,20.895,20.935,432027.5
2010-11-26,20.795,20.915,20.775,20.875,459383.5
2010-11-29,20.875,20.935,20.675,20.915,1129596.5
2010-11-30,20.815,21.115,20.815,20.955,392089.0
2010-12-01,21.135,21.315,21.135,21.295,503059.0
2010-12-02,21.255,21.355,21.255,21.295,574537.5
2010-12-03,21.275,21.295,21.235,21.275,1073925.5
2010-12-06,21.315,21.375,21.275,21.375,596607.5
2010-12-07,21.575,21.575,21.375,21.395,621637.5
2010-12-08,21.335,21.375,21.235,21.275,287104.5
2010-12-09,21.395,21.395,21.235,21.275,534627.5
2010-12-10,21.275,21.435,21.275,21.415,381469.5
2010-12-13,21.455,21.635,21.455,21.495,656233.0
2010-12-14,21.575,21.575,21.395,21.455,353812.5
2010-12-15,21.435,21.475,21.295,21.395,414675.0
2010-12-16,21.395,21.395,21.215,21.315,397538.0
2010-12-17,21.335,21.375,21.155,21.375,366505.5
2010-12-20,21.375,21.455,21.295,21.295,528028.0
2010-12-21,21.415,21.595,21.395,21.595,419271.5
2010-12-22,21.635,21.675,21.595,21.655,380450.5
2010-12-23,21.595,21.675,21.555,21.635,717164.5
2010-12-24,21.655,21.675,21.655,21.675,7600.0
2010-12-29,21.755,21.775,21.675,21.755,20892.5
2010-12-30,21.755,21.87,21.715,21.775,658780.0
2010-12-31,21.715,21.795,21.675,21.775,240582.5
2011-01-04,21.93,21.99,21.615,21.735,460047.0
2011-01-05,21.715,21.755,21.595,21.755,184150.5
2011-01-06,21.795,21.795,21.595,21.635,361824.5
2011-01-07,21.575,21.655,21.515,21.535,187030.5
2011-01-10,21.655,21.655,21.335,21.495,749120.5
2011-01-11,21.635,21.795,21.635,21.755,322408.5
2011-01-12,21.85,21.89,21.775,21.83,543144.0
2011-01-13,21.89,21.91,21.735,21.755,702024.0
2011-01-14,21.815,21.89,21.755,21.87,757979.0
2011-01-17,21.91,21.93,21.83,21.85,185411.5
2011-01-18,21.93,22.07,21.91,22.07,113708.5
2011-01-19,22.05,22.05,21.815,21.83,86789.0
2011-01-20,21.755,21.755,21.555,21.695,331473.5
2011-01-21,21.755,21.795,21.655,21.735,866822.5
2011-01-24,21.635,21.775,21.635,21.755,351471.5
2011-01-25,21.735,21.755,21.495,21.655,427200.5
2011-01-26,21.715,21.95,21.675,21.93,338000.5
2011-01-27,21.95,21.97,21.85,21.85,235359.0
2011-01-28,21.87,21.99,21.85,21.87,281837.5
2011-01-31,21.91,22.19,21.91,22.13,708953.5
2011-02-01,22.27,22.37,22.25,22.35,526717.5
2011-02-02,22.45,22.45,22.31,22.31,341569.5
2011-02-03,22.43,22.57,22.33,22.55,566081.0
2011-02-04,22.59,22.59,22.49,22.49,124165.0
2011-02-07,22.55,22.59,22.51,22.51,189018.5
2011-02-08,22.49,22.65,22.49,22.63,112692.0
2011-02-09,22.67,22.67,22.45,22.47,220226.5
2011-02-10,22.43,22.59,22.33,22.59,557449.5
2011-02-11,22.55,22.61,22.47,22.47,192035.0
2011-02-14,22.59,22.71,22.57,22.69,43798.0
2011-02-15,22.71,22.79,22.69,22.69,36579.0
2011-02-16,22.85,23.03,22.77,22.97,75730.5
2011-02-17,23.03,23.11,22.93,23.11,221339.0
2011-02-18,23.21,23.21,23.05,23.09,369969.0
2011-02-22,23.09,23.15,22.79,22.85,214510.0
2011-02-23,22.81,23.03,22.81,22.81,202263.0
2011-02-24,22.87,22.97,22.57,22.67,474678.5
2011-02-25,22.89,23.01,22.87,22.99,85527.0
2011-02-28,23.09,23.17,22.99,23.15,257582.0
2011-03-01,23.13,23.23,23.03,23.07,379299.0
2011-03-02,23.03,23.17,23.03,23.13,146978.5
2011-03-03,23.27,23.27,23.19,23.27,161490.5
2011-03-04,23.31,23.35,23.25,23.27,86020.0
2011-03-07,23.41,23.43,22.99,23.05,165219.0
2011-03-08,23.03,23.03,22.87,22.93,315527.0
2011-03-10,22.53,22.55,22.25,22.33,290755.5
2011-03-11,22.15,22.49,22.15,22.41,154479.0
2011-03-14,22.23,22.37,22.19,22.37,87750.0
2011-03-15,21.815,22.33,21.755,22.27,188725.5
2011-03-16,22.33,22.47,22.09,22.23,838323.0
2011-03-17,22.55,22.59,22.37,22.57,675528.0
2011-03-18,22.73,22.77,22.57,22.69,126981.0
2011-03-21,22.81,23.03,22.79,23.03,387878.5
2011-03-22,23.05,23.05,22.97,22.99,37806.0
2011-03-23,23.03,23.09,22.93,23.07,635883.5
2011-03-24,23.09,23.09,22.93,22.99,258939.5
2011-03-25,22.89,23.13,22.89,22.99,410714.5
2011-03-28,22.97,22.97,22.69,22.71,111675.5
2011-03-29,22.75,22.85,22.65,22.81,335759.5
2011-03-30,23.03,23.09,22.97,23.05,319751.5
2011-03-31,23.17,23.21,23.03,23.03,264359.0
2011-04-01,23.07,23.23,23.07,23.13,552532.0
2011-04-04,23.29,23.33,23.23,23.25,267006.0
2011-04-05,23.29,23.35,23.23,23.35,365732.5
2011-04-06,23.43,23.43,23.09,23.23,85585.0
2011-04-07,23.19,23.19,23.01,23.03,207581.0
2011-04-08,23.21,23.21,23.07,23.17,267975.5
2011-04-11,23.19,23.19,22.77,22.85,531451.5
2011-04-12,22.71,22.71,22.39,22.55,251739.0
2011-04-13,22.63,22.79,22.53,22.57,672429.0
2011-04-14,22.53,22.57,22.49,22.53,41074.0
2011-04-15,22.55,22.65,22.51,22.51,110729.0
2011-04-18,22.43,22.43,22.17,22.37,139847.0
2011-04-19,22.33,22.45,22.33,22.45,277140.0
2011-04-20,22.69,22.71,22.65,22.69,191808.0
2011-04-21,22.81,22.83,22.69,22.83,65008.0
2011-04-25,22.87,22.87,22.67,22.71,169487.0
2011-04-26,22.69,22.75,22.67,22.73,302083.5
2011-04-27,22.83,22.83,22.47,22.67,127094.0
2011-04-28,22.73,22.73,22.61,22.69,194764.5
2011-04-29,22.65,22.81,22.63,22.81,293232.5
2011-05-02,22.83,23.09,22.75,22.79,492900.5
2011-05-03,22.83,22.83,22.25,22.39,591605.5
2011-05-04,22.39,22.39,22.07,22.23,633899.0
2011-05-05,22.13,22.13,21.95,22.01,681418.0
2011-05-06,22.13,22.25,22.03,22.17,317867.0
2011-05-09,22.31,22.33,22.17,22.33,40708.5
2011-05-10,22.43,22.43,22.25,22.29,37882.0
2011-05-11,22.21,22.21,21.89,21.91,98323.0
2011-05-12,21.83,21.91,21.675,21.89,177907.5
2011-05-13,21.91,21.93,21.755,21.815,251902.5
2011-05-16,21.775,22.09,21.775,21.93,218812.5
2011-05-17,21.87,22.07,21.83,22.05,149186.0
2011-05-18,22.13,22.37,22.13,22.31,161989.5
2011-05-19,22.35,22.35,22.25,22.33,157130.0
2011-05-20,22.29,22.41,22.17,22.35,147784.0
2011-05-24,22.29,22.39,22.25,22.25,104446.0
2011-05-25,22.23,22.57,22.21,22.53,257864.0
2011-05-26,22.47,22.57,22.41,22.57,147930.0
2011-05-27,22.59,22.71,22.59,22.61,69199.5
2011-05-30,22.63,22.71,22.59,22.65,84510.5
2011-05-31,22.79,22.81,22.47,22.59,268605.0
2011-06-01,22.65,22.65,22.05,22.07,186922.0
2011-06-02,22.13,22.23,21.95,22.09,142861.5
2011-06-03,21.93,22.17,21.795,22.13,405896.5
2011-06-06,22.19,22.19,21.735,21.83,192442.0
2011-06-07,21.85,21.95,21.735,21.735,47647.5
2011-06-08,21.695,21.795,21.615,21.655,315320.0
2011-06-09,21.655,21.795,21.615,21.735,138780.0
2011-06-10,21.655,21.655,21.335,21.475,135560.5
2011-06-13,21.415,21.535,21.255,21.335,87746.5
2011-06-14,21.455,21.595,21.435,21.555,58274.0
2011-06-15,21.435,21.515,21.295,21.335,1292073.0
2011-06-16,21.315,21.395,21.155,21.195,658086.0
2011-06-17,21.195,21.335,21.095,21.115,1593326.0
2011-06-20,21.115,21.175,21.015,21.155,110868.5
2011-06-21,21.275,21.535,21.235,21.495,613686.0
2011-06-22,21.475,21.615,21.435,21.435,456126.5
2011-06-23,21.235,21.315,21.095,21.295,71401.5
2011-06-24,21.375,21.375,21.195,21.195,158812.5
2011-06-27,21.135,21.355,21.115,21.355,118084.5
2011-06-28,21.415,21.615,21.415,21.595,138004.0
2011-06-29,21.675,21.83,21.535,21.735,116690.0
2011-06-30,21.755,21.93,21.735,21.91,150611.0
2011-07-04,21.99,22.15,21.91,22.05,142768.5
2011-07-05,22.15,22.21,22.07,22.07,639094.5
2011-07-06,22.17,22.17,21.99,22.01,161454.5
2011-07-07,22.15,22.15,21.99,21.99,263164.0
2011-07-08,21.95,22.03,21.91,21.97,155965.5
2011-07-11,21.95,21.95,21.595,21.715,302689.0
2011-07-12,21.535,21.815,21.535,21.755,130740.5
2011-07-13,21.775,22.05,21.775,21.87,174642.5
2011-07-14,21.95,21.97,21.695,21.715,98691.5
2011-07-15,21.83,21.83,21.755,21.795,12053.0
2011-07-18,21.815,21.85,21.615,21.655,28911.5
2011-07-19,21.695,21.85,21.695,21.83,60314.0
2011-07-20,21.83,21.89,21.815,21.83,34900.0
2011-07-21,21.91,22.09,21.87,22.05,290776.0
2011-07-22,22.09,22.15,22.09,22.11,62932.5
2011-07-25,21.97,22.07,21.95,21.99,46269.5
2011-07-26,21.99,21.99,21.695,21.735,71384.0
2011-07-27,21.615,21.635,21.275,21.295,236168.0
2011-07-28,21.255,21.395,21.095,21.255,33380.5
2011-07-29,21.155,21.155,20.975,21.075,409208.5
2011-08-02,21.235,21.235,20.695,20.695,54444.5
2011-08-03,20.635,20.835,20.355,20.835,86711.0
2011-08-04,20.815,20.815,20.08,20.18,352144.0
2011-08-05,20.16,20.255,19.44,19.84,453602.0
2011-08-08,19.3,19.58,19.06,19.08,249464.0
2011-08-09,19.42,19.88,19.1,19.88,509135.0
2011-08-10,19.98,20.16,19.52,19.94,320868.0
2011-08-11,20.1,20.575,19.8,20.555,87753.5
2011-08-12,20.775,20.775,20.475,20.555,100687.0
2011-08-15,20.755,20.855,20.655,20.815,28455.0
2011-08-16,20.755,20.755,20.515,20.535,31843.5
2011-08-17,20.635,20.895,20.635,20.695,96312.0
2011-08-18,20.375,20.375,19.92,19.98,76759.5
2011-08-19,19.78,20.14,19.66,19.66,55552.0
2011-08-22,20.12,20.12,19.72,19.74,43849.5
2011-08-23,19.84,20.275,19.72,20.275,120966.0
2011-08-24,20.255,20.415,20.14,20.335,144388.5
2011-08-25,20.355,20.395,20.12,20.2,99407.0
2011-08-26,20.04,20.275,19.8,20.235,84903.0
2011-08-29,20.435,20.555,20.315,20.535,69144.5
2011-08-30,20.515,20.775,20.415,20.715,270790.0
2011-08-31,20.795,20.975,20.755,20.935,313489.5
2011-09-01,20.975,21.035,20.855,20.895,27051.0
2011-09-02,20.675,20.835,20.635,20.695,92727.0
2011-09-06,20.395,20.575,20.295,20.575,159280.0
2011-09-07,20.735,20.915,20.635,20.915,204050.0
2011-09-08,20.795,20.955,20.795,20.835,117660.0
2011-09-09,20.735,20.755,20.295,20.335,492097.0
2011-09-12,20.1,20.16,19.74,19.94,24399.0
2011-09-13,20.02,20.06,19.92,20.0,70880.0
2011-09-14,20.1,20.295,19.94,20.16,186376.5
2011-09-15,20.295,20.375,20.235,20.355,168786.0
2011-09-16,20.315,20.495,20.12,20.14,141170.0
2011-09-19,20.0,20.02,19.84,19.96,83697.5
2011-09-20,20.04,20.255,19.94,19.96,225355.5
2011-09-21,20.02,20.02,19.52,19.52,163385.0
2011-09-22,19.14,19.14,18.68,18.92,262653.5
2011-09-23,18.66,18.88,18.64,18.84,105583.5
2011-09-26,18.94,19.3,18.565,19.3,389402.5
2011-09-27,19.74,19.9,19.44,19.48,134754.0
2011-09-28,19.56,19.58,19.08,19.08,119763.0
2011-09-29,19.34,19.4,19.08,19.3,80313.5
2011-09-30,19.2,19.3,19.12,19.2,187128.0
2011-10-03,19.1,19.1,18.6,18.6,229683.5
2011-10-04,18.285,18.585,17.985,18.565,215397.0
2011-10-05,18.64,19.14,18.485,19.06,252539.0
2011-10-06,19.18,19.58,19.1,19.56,326434.5
2011-10-07,19.64,19.64,19.2,19.22,241513.5
2011-10-11,19.68,19.7,19.5,19.68,53260.5
2011-10-12,19.84,20.04,19.72,19.9,93499.0
2011-10-13,19.88,19.88,19.56,19.62,975492.0
2011-10-14,19.9,19.98,19.78,19.98,55869.0
2011-10-17,19.96,19.96,19.66,19.7,79122.0
2011-10-18,19.66,19.92,19.46,19.9,1397118.5
2011-10-19,19.82,19.84,19.54,19.54,80513.0
2011-10-20,19.44,19.62,19.32,19.54,83777.0
2011-10-21,19.76,19.78,19.64,19.74,50094.5
2011-10-24,19.88,20.06,19.84,20.04,100207.5
2011-10-25,20.12,20.18,19.86,19.94,145758.0
2011-10-26,20.04,20.12,19.88,20.1,316272.0
2011-10-27,20.535,20.675,20.415,20.555,214679.5
2011-10-28,20.575,20.715,20.535,20.655,80994.5
2011-10-31,20.535,20.575,20.235,20.235,239528.0
2011-11-01,19.76,20.08,19.66,19.92,73909.5
2011-11-02,20.12,20.295,20.06,20.14,58053.0
2011-11-03,20.335,20.535,20.2,20.535,174317.0
2011-11-04,20.535,20.555,20.275,20.395,68938.5
2011-11-07,20.395,20.555,20.395,20.515,27937.0
2011-11-08,20.595,20.635,20.495,20.575,39396.0
2011-11-09,20.235,20.375,20.02,20.02,41428.0
2011-11-10,20.14,20.16,19.78,19.94,38937.0
2011-11-11,20.16,20.315,20.12,20.235,40479.0
2011-11-14,20.255,20.275,20.02,20.14,48893.0
2011-11-15,20.12,20.2,20.06,20.12,41294.0
2011-11-16,20.1,20.275,20.02,20.04,185466.5
2011-11-17,20.04,20.04,19.56,19.62,82890.0
2011-11-18,19.78,19.78,19.54,19.58,83764.5
2011-11-21,19.38,19.44,19.18,19.44,607952.5
2011-11-22,19.4,19.48,19.32,19.44,56153.0
2011-11-23,19.28,19.28,19.02,19.08,193281.0
2011-11-24,19.08,19.08,18.86,18.92,67200.5
2011-11-25,18.88,18.98,18.76,18.82,171310.0
2011-11-28,19.24,19.32,19.14,19.2,115321.5
2011-11-29,19.22,19.38,19.18,19.32,151395.0
2011-11-30,19.76,20.12,19.64,20.12,337859.0
2011-12-01,20.215,20.215,19.9,19.96,130743.0
2011-12-02,20.18,20.18,19.9,19.92,91091.5
2011-12-05,20.06,20.215,19.94,19.98,72884.0
2011-12-06,19.94,20.02,19.78,19.86,124373.5
2011-12-07,19.74,20.04,19.72,20.04,472769.5
2011-12-08,19.9,19.96,19.62,19.64,409127.5
2011-12-09,19.66,19.88,19.66,19.84,403410.0
2011-12-12,19.6,19.62,19.42,19.58,174994.5
2011-12-13,19.66,19.78,19.26,19.38,134784.0
2011-12-14,19.24,19.36,19.0,19.06,111888.5
2011-12-15,19.22,19.22,18.94,18.96,160692.5
2011-12-16,19.02,19.22,19.02,19.22,139294.0
2011-12-19,19.26,19.26,18.94,19.0,68830.0
2011-12-20,19.14,19.38,19.14,19.3,149617.0
2011-12-21,19.32,19.4,19.26,19.34,79090.5
2011-12-22,19.4,19.62,19.38,19.62,135510.0
2011-12-23,19.72,19.76,19.64,19.68,155955.0
2011-12-28,19.68,19.68,19.36,19.38,86582.0
2011-12-29,19.4,19.56,19.4,19.56,11337.0
2011-12-30,19.54,19.8,19.54,19.8,286841.5
2012-01-03,20.02,20.255,20.02,20.235,93036.0
2012-01-04,20.235,20.275,20.16,20.255,54157.0
2012-01-05,20.255,20.315,20.16,20.275,234551.5
2012-01-06,20.295,20.295,20.12,20.14,60359.5
2012-01-09,20.235,20.235,20.14,20.18,21134.5
2012-01-10,20.415,20.495,20.375,20.375,12932.5
2012-01-11,20.395,20.395,20.315,20.355,42888.5
2012-01-12,20.355,20.435,20.295,20.415,19152.5
2012-01-13,20.315,20.335,20.2,20.335,162422.0
2012-01-16,20.375,20.415,20.315,20.355,10628.0
2012-01-17,20.455,20.475,20.255,20.315,90689.5
2012-01-18,20.315,20.535,20.315,20.475,104422.5
2012-01-19,20.555,20.675,20.555,20.595,241261.5
2012-01-20,20.595,20.635,20.555,20.615,46209.5
2012-01-23,20.695,20.875,20.675,20.875,35559.5
2012-01-24,20.775,20.775,20.555,20.635,376717.5
2012-01-25,20.595,20.855,20.515,20.855,54964.5
2012-01-26,20.975,20.975,20.655,20.675,123111.0
2012-01-27,20.595,20.815,20.595,20.735,31630.0
2012-01-30,20.595,20.695,20.495,20.695,25486.5
2012-01-31,20.855,20.855,20.535,20.675,137437.0
2012-02-01,20.775,20.815,20.695,20.755,112507.0
2012-02-02,20.795,20.855,20.735,20.815,192075.5
2012-02-03,20.895,20.955,20.835,20.875,1007697.0
2012-02-06,20.875,20.875,20.795,20.835,15845.5
2012-02-07,20.875,20.875,20.615,20.795,56182.0
2012-02-08,20.855,20.895,20.675,20.775,70791.5
2012-02-09,20.775,20.815,20.655,20.655,80368.0
2012-02-10,20.595,20.595,20.395,20.495,48097.0
2012-02-13,20.615,20.655,20.495,20.535,157497.0
2012-02-14,20.535,20.535,20.355,20.455,123297.0
2012-02-15,20.515,20.535,20.435,20.495,22731.0
2012-02-16,20.455,20.715,20.415,20.715,124782.5
2012-02-17,20.795,20.795,20.635,20.675,39161.5
2012-02-21,20.775,20.995,20.755,20.955,34139.0
2012-02-22,21.015,21.115,20.935,21.095,32168.5
2012-02-23,21.095,21.115,20.995,21.115,103991.0
2012-02-24,21.135,21.155,21.075,21.095,7764.0
2012-02-27,21.055,21.095,20.935,21.075,21058.0
2012-02-28,21.095,21.195,21.055,21.155,63005.0
2012-02-29,21.235,21.235,20.935,20.955,340690.0
2012-03-01,20.955,21.135,20.955,21.135,46891.5
2012-03-02,21.155,21.155,20.955,20.995,16454.0
2012-03-05,20.995,20.995,20.755,20.815,168830.0
2012-03-06,20.635,20.635,20.315,20.395,159043.5
2012-03-07,20.475,20.495,20.275,20.415,332403.5
2012-03-08,20.635,20.695,20.495,20.675,544522.5
2012-03-09,20.735,20.775,20.655,20.715,890649.5
2012-03-12,20.735,20.735,20.575,20.575,162023.5
2012-03-13,20.615,20.795,20.615,20.795,122833.0
2012-03-14,20.815,20.815,20.475,20.535,288655.5
2012-03-15,20.535,20.835,20.515,20.675,211140.5
2012-03-16,20.755,20.855,20.755,20.835,75529.5
2012-03-19,20.815,20.915,20.735,20.755,92121.5
2012-03-20,20.655,20.715,20.535,20.695,726262.5
2012-03-21,20.715,20.775,20.615,20.735,378977.0
2012-03-22,20.615,20.655,20.555,20.615,313755.0
2012-03-23,20.635,20.795,20.635,20.795,80622.5
2012-03-26,20.935,20.995,20.875,20.995,81802.5
2012-03-27,21.035,21.035,20.895,20.895,86143.5
2012-03-28,20.875,20.875,20.675,20.755,26024.5
2012-03-29,20.655,20.715,20.375,20.615,46843.5
2012-03-30,20.735,20.755,20.635,20.715,18645.0
2012-04-02,20.755,20.955,20.675,20.915,50626.0
2012-04-03,20.855,20.855,20.555,20.575,130780.0
2012-04-04,20.415,20.535,20.215,20.335,41654.0
2012-04-05,20.315,20.315,20.12,20.18,116055.0
2012-04-09,20.16,20.2,20.08,20.08,34889.5
2012-04-10,20.1,20.1,19.8,19.92,146021.0
2012-04-11,20.0,20.14,19.98,20.08,133538.0
2012-04-12,20.12,20.415,20.1,20.395,81357.5
2012-04-13,20.375,20.375,20.1,20.1,36808.0
2012-04-16,20.16,20.235,20.08,20.12,486363.5
2012-04-17,20.18,20.395,20.16,20.335,50837.0
2012-04-18,20.295,20.375,20.2,20.275,225749.0
2012-04-19,20.335,20.475,20.275,20.335,145488.0
2012-04-20,20.415,20.475,20.295,20.315,129984.0
2012-04-23,20.12,20.12,19.94,20.06,90874.0
2012-04-24,20.1,20.14,20.02,20.04,855286.5
2012-04-25,20.215,20.255,20.08,20.255,108805.0
2012-04-26,20.2,20.235,20.18,20.235,439792.0
2012-04-27,20.295,20.435,20.215,20.435,148931.5
2012-04-30,20.375,20.535,20.295,20.535,138510.5
2012-05-01,20.575,20.635,20.515,20.595,84319.5
2012-05-02,20.435,20.515,20.295,20.415,143639.5
2012-05-03,20.355,20.355,19.94,20.02,262325.0
2012-05-04,19.9,19.9,19.66,19.74,299496.0
2012-05-07,19.6,19.78,19.6,19.76,142663.5
2012-05-08,19.66,19.66,19.34,19.48,558639.5
2012-05-09,19.32,19.56,19.22,19.44,206276.0
2012-05-10,19.52,19.64,19.48,19.5,91038.5
2012-05-11,19.46,19.66,19.42,19.5,146560.0
2012-05-14,19.28,19.3,19.16,19.16,289358.5
2012-05-15,19.18,19.18,18.9,18.94,182241.0
2012-05-16,18.96,19.16,18.9,18.96,517884.5
2012-05-17,19.0,19.04,18.92,18.92,257640.0
2012-05-18,19.06,19.1,18.78,18.78,158275.5
2012-05-22,19.02,19.28,19.02,19.14,205162.0
2012-05-23,19.0,19.36,18.82,19.36,475851.0
2012-05-24,19.4,19.44,19.2,19.32,154969.0
2012-05-25,19.38,19.38,19.28,19.34,39506.0
2012-05-28,19.44,19.44,19.24,19.24,129315.0
2012-05-29,19.44,19.54,19.36,19.42,155441.0
2012-05-30,19.34,19.34,19.1,19.12,141887.0
2012-05-31,19.26,19.3,19.04,19.26,141173.5
2012-06-01,18.98,19.2,18.98,19.02,167788.0
2012-06-04,18.98,19.02,18.76,18.96,159014.5
2012-06-05,18.98,19.26,18.96,19.22,251729.0
2012-06-06,19.42,19.52,19.34,19.44,269391.5
2012-06-07,19.6,19.6,19.4,19.4,356898.5
2012-06-08,19.34,19.38,19.2,19.26,98808.5
2012-06-11,19.42,19.42,19.04,19.04,217695.0
2012-06-12,19.16,19.28,19.08,19.28,256279.0
2012-06-13,19.16,19.44,19.16,19.32,129169.5
2012-06-14,19.34,19.36,19.22,19.3,150781.5
2012-06-15,19.36,19.44,19.32,19.42,340411.5
2012-06-18,19.36,19.6,19.34,19.52,212606.5
2012-06-19,19.6,19.9,19.58,19.86,271668.5
2012-06-20,19.84,19.94,19.7,19.82,144159.0
2012-06-21,19.72,19.74,19.22,19.22,200678.0
2012-06-22,19.32,19.36,19.22,19.32,192911.0
2012-06-25,19.18,19.2,19.08,19.16,90431.5
2012-06-26,19.16,19.18,19.0,19.16,116226.0
2012-06-27,19.22,19.32,19.18,19.3,146447.5
2012-06-28,19.22,19.32,19.02,19.32,223729.0
2012-06-29,19.74,19.74,19.48,19.58,96615.0
2012-07-03,19.84,20.14,19.8,20.1,219693.0
2012-07-04,20.04,20.235,20.04,20.14,82804.0
2012-07-05,20.1,20.1,19.96,19.96,179187.5
2012-07-06,19.78,19.82,19.66,19.7,109961.5
2012-07-09,19.7,19.7,19.52,19.64,172618.5
2012-07-10,19.68,19.78,19.34,19.46,214341.5
2012-07-11,19.4,19.52,19.4,19.52,118682.0
2012-07-12,19.42,19.42,19.18,19.3,247345.0
2012-07-13,19.38,19.46,19.38,19.46,88272.5
2012-07-16,19.54,19.54,19.34,19.42,90599.0
2012-07-17,19.64,19.64,19.4,19.56,123161.0
2012-07-18,19.52,19.62,19.52,19.56,411211.5
2012-07-19,19.64,19.72,19.62,19.68,289890.5
2012-07-20,19.62,19.66,19.56,19.62,98937.0
2012-07-23,19.44,19.5,19.26,19.5,65222.5
2012-07-24,19.54,19.56,19.32,19.36,87476.5
2012-07-25,19.44,19.44,19.28,19.4,45159.5
2012-07-26,19.48,19.66,19.44,19.66,139514.5
2012-07-27,19.74,19.94,19.7,19.86,222667.5
2012-07-30,19.82,19.94,19.8,19.82,81330.5
2012-07-31,19.94,19.94,19.68,19.68,94160.0
2012-08-01,19.76,19.76,19.58,19.64,146545.0
2012-08-02,19.52,19.58,19.34,19.44,21129.0
2012-08-03,19.7,19.74,19.68,19.68,41707.5
2012-08-07,19.9,20.06,19.88,20.06,153553.5
2012-08-08,20.04,20.08,19.88,19.88,114637.5
2012-08-09,19.9,20.04,19.9,20.0,35949.0
2012-08-10,20.0,20.06,19.94,20.06,77869.5
2012-08-13,20.12,20.12,19.94,19.98,11707.0
2012-08-14,20.06,20.12,20.06,20.06,10585.0
2012-08-15,20.08,20.14,20.06,20.14,6285.0
2012-08-16,20.16,20.355,20.14,20.335,36873.5
2012-08-17,20.415,20.475,20.375,20.475,24165.0
2012-08-20,20.435,20.475,20.375,20.435,61926.5
2012-08-21,20.515,20.655,20.475,20.495,17504.5
2012-08-22,20.435,20.495,20.335,20.475,22998.5
2012-08-23,20.515,20.515,20.335,20.335,7475.5
2012-08-24,20.335,20.495,20.315,20.415,24942.5
2012-08-27,20.475,20.475,20.355,20.375,19023.5
2012-08-28,20.435,20.455,20.355,20.355,77752.5
2012-08-29,20.355,20.395,20.255,20.375,26573.5
2012-08-30,20.335,20.355,20.16,20.2,16472.0
2012-08-31,20.295,20.375,20.18,20.275,37635.5
2012-09-04,20.275,20.355,20.2,20.235,82536.5
2012-09-05,20.235,20.375,20.235,20.355,28879.5
2012-09-06,20.435,20.595,20.435,20.595,10063.5
2012-09-07,20.715,20.835,20.695,20.835,120696.5
2012-09-10,20.835,20.915,20.755,20.755,8660.5
2012-09-11,20.775,20.835,20.715,20.735,13921.0
2012-09-12,20.835,20.895,20.755,20.775,46497.0
2012-09-13,20.795,21.035,20.735,21.035,17261.0
2012-09-14,21.155,21.315,21.155,21.275,18421.0
2012-09-17,21.275,21.275,21.155,21.175,37075.5
2012-09-18,21.115,21.155,21.055,21.135,22010.5
2012-09-19,21.175,21.175,21.095,21.115,638811.5
2012-09-20,21.015,21.075,20.975,21.055,38336.0
2012-09-21,21.095,21.175,20.975,20.975,38040.5
2012-09-24,20.935,20.995,20.855,20.895,36885.5
2012-09-25,20.975,21.035,20.775,20.775,15961.0
2012-09-26,20.695,20.815,20.695,20.795,29647.0
2012-09-27,20.875,20.995,20.815,20.995,16755.0
2012-09-28,20.895,20.895,20.795,20.875,239792.0
2012-10-01,21.015,21.175,20.995,21.015,108259.0
2012-10-02,21.095,21.095,20.975,21.035,178888.5
2012-10-03,21.095,21.095,20.975,20.995,238565.0
2012-10-04,21.055,21.195,21.055,21.155,59348.0
2012-10-05,21.215,21.215,21.055,21.095,7591.0
2012-10-09,21.075,21.075,20.855,20.855,43899.0
2012-10-10,20.775,20.855,20.715,20.735,42027.5
2012-10-11,20.795,20.895,20.795,20.795,352771.5
2012-10-12,20.795,20.815,20.655,20.675,76218.0
2012-10-15,20.675,20.795,20.635,20.795,20371.5
2012-10-16,20.975,21.155,20.895,21.115,292966.0
2012-10-17,21.135,21.195,21.075,21.195,211922.0
2012-10-18,21.175,21.275,21.155,21.235,89252.0
2012-10-19,21.195,21.215,21.075,21.175,198980.5
2012-10-22,21.055,21.175,21.015,21.115,33361.5
2012-10-23,20.875,20.915,20.675,20.795,77621.0
2012-10-24,20.875,20.895,20.775,20.795,53576.0
2012-10-25,20.955,21.015,20.915,20.995,22432.0
2012-10-26,20.955,21.075,20.955,20.995,102777.5
2012-10-29,20.995,20.995,20.915,20.955,16016.0
2012-10-30,21.035,21.215,21.035,21.175,30240.0
2012-10-31,21.235,21.315,21.195,21.255,126437.5
2012-11-01,21.215,21.355,21.215,21.315,16286.5
2012-11-02,21.335,21.335,21.095,21.115,16765.5
2012-11-05,21.075,21.195,21.035,21.095,40493.0
2012-11-06,21.155,21.175,21.055,21.095,9424.5
2012-11-07,21.055,21.055,20.795,20.855,69498.5
2012-11-08,20.835,20.895,20.715,20.775,430419.5
2012-11-09,20.755,20.895,20.695,20.795,78955.5
2012-11-12,20.855,20.875,20.795,20.815,108214.0
2012-11-13,20.695,20.875,20.695,20.715,85265.0
2012-11-14,20.715,20.735,20.315,20.335,68639.0
2012-11-15,20.255,20.315,20.06,20.16,169222.0
2012-11-16,20.2,20.275,20.08,20.255,77493.0
2012-11-19,20.515,20.515,20.455,20.515,11564.5
2012-11-20,20.555,20.575,20.455,20.575,33601.5
2012-11-21,20.555,20.695,20.535,20.695,42097.0
2012-11-22,20.735,20.835,20.735,20.775,43929.0
2012-11-23,20.835,20.935,20.775,20.895,226393.5
2012-11-26,20.895,20.895,20.795,20.875,98624.0
2012-11-27,20.915,20.915,20.735,20.735,17655.5
2012-11-28,20.595,20.815,20.575,20.815,45902.5
2012-11-29,20.975,20.995,20.915,20.955,73991.0
2012-11-30,20.975,21.015,20.875,20.895,131573.5
2012-12-03,20.975,21.035,20.815,20.855,115144.0
2012-12-04,20.775,20.855,20.735,20.795,55292.5
2012-12-05,20.875,20.975,20.835,20.875,197819.5
2012-12-06,20.815,20.915,20.795,20.835,110781.5
2012-12-07,20.915,20.935,20.815,20.855,185969.0
2012-12-10,20.955,20.975,20.915,20.955,152890.0
2012-12-11,21.015,21.135,20.995,21.075,67311.0
2012-12-12,21.155,21.215,21.095,21.195,166988.5
2012-12-13,21.115,21.135,21.035,21.075,175050.0
2012-12-14,21.075,21.115,20.995,21.015,89204.5
2012-12-17,21.095,21.095,20.975,21.055,177717.0
2012-12-18,21.035,21.215,21.035,21.195,189230.0
2012-12-19,21.235,21.335,21.195,21.335,131687.5
2012-12-20,21.275,21.275,21.175,21.255,617486.0
2012-12-21,21.175,21.355,21.075,21.315,169735.5
2012-12-24,21.335,21.335,21.235,21.255,41327.0
2012-12-27,21.195,21.275,21.155,21.275,68223.5
2012-12-28,21.315,21.315,21.175,21.175,56946.0
2012-12-31,21.275,21.435,21.195,21.415,109791.5
2013-01-02,21.655,21.675,21.475,21.535,34185.5
2013-01-03,21.595,21.595,21.375,21.455,130166.5
2013-01-04,21.395,21.575,21.395,21.575,827201.0
2013-01-07,21.555,21.555,21.395,21.475,152763.5
2013-01-08,21.475,21.495,21.375,21.475,240540.5
2013-01-09,21.515,21.515,21.435,21.515,79978.5
2013-01-10,21.655,21.695,21.575,21.675,116923.0
2013-01-11,21.695,21.695,21.575,21.675,411988.5
2013-01-14,21.695,21.715,21.655,21.695,85632.5
2013-01-15,21.635,21.735,21.615,21.715,4979.0
2013-01-16,21.675,21.715,21.635,21.715,75221.0
2013-01-17,21.735,21.83,21.715,21.815,191468.5
2013-01-18,21.83,21.95,21.83,21.93,28234.0
2013-01-21,21.95,22.05,21.93,22.05,67970.5
2013-01-22,22.03,22.13,21.97,22.13,242925.5
2013-01-23,22.09,22.13,22.05,22.05,219255.5
2013-01-24,22.13,22.21,22.09,22.13,1305500.0
2013-01-25,22.21,22.23,22.11,22.13,32501.0
2013-01-28,22.23,22.25,22.13,22.17,269692.0
2013-01-29,22.17,22.23,22.15,22.21,11092.0
2013-01-30,22.19,22.31,22.05,22.05,139987.0
2013-01-31,22.03,22.03,21.85,21.87,81769.0
2013-02-01,21.93,22.03,21.93,21.99,2204435.0
2013-02-04,21.91,21.95,21.815,21.93,88554.5
2013-02-05,21.99,22.07,21.93,21.97,97371.0
2013-02-06,21.91,22.03,21.89,22.01,153514.0
2013-02-07,21.99,22.05,21.92,21.95,320755.5
2013-02-08,22.01,22.11,21.99,22.03,161375.0
2013-02-11,22.05,22.05,22.01,22.01,123900.0
2013-02-12,22.01,22.13,21.97,22.07,130394.0
2013-02-13,22.11,22.11,22.01,22.03,62249.0
2013-02-14,22.03,22.03,21.91,21.95,151999.0
2013-02-15,21.91,21.95,21.85,21.87,66098.0
2013-02-19,21.99,22.11,21.93,22.11,25524.5
2013-02-20,22.11,22.11,21.91,21.93,528747.0
2013-02-21,21.85,21.91,21.775,21.83,340140.0
2013-02-22,21.93,21.97,21.87,21.95,37430.0
2013-02-25,22.05,22.19,21.87,21.87,71922.0
2013-02-26,21.89,21.91,21.795,21.91,227495.0
2013-02-27,21.91,22.07,21.83,22.07,92430.5
2013-02-28,22.07,22.21,22.05,22.21,66097.0
2013-03-01,22.13,22.21,22.07,22.11,110821.5
2013-03-04,22.11,22.11,21.99,22.05,193053.5
2013-03-05,22.19,22.23,22.07,22.07,103398.0
2013-03-06,22.19,22.21,22.13,22.21,63407.5
2013-03-07,22.23,22.29,22.17,22.19,59477.0
2013-03-08,22.31,22.31,22.13,22.23,16078.5
2013-03-11,22.21,22.27,22.17,22.25,34963.0
2013-03-12,22.31,22.33,22.23,22.31,19267.0
2013-03-13,22.37,22.37,22.03,22.07,391569.5
2013-03-14,22.07,22.19,22.05,22.19,35581.0
2013-03-15,22.19,22.33,22.17,22.21,20881.5
2013-03-18,22.15,22.19,22.07,22.11,20204.0
2013-03-19,22.13,22.23,22.05,22.07,42355.0
2013-03-20,22.23,22.23,22.15,22.21,6261.5
2013-03-21,22.27,22.27,22.05,22.05,92639.5
2013-03-22,22.05,22.17,22.03,22.09,19055.0
2013-03-25,22.13,22.17,21.91,21.95,158650.5
2013-03-26,22.01,22.03,21.91,22.01,33047.5
2013-03-27,22.01,22.01,21.85,21.97,878331.5
2013-03-28,21.95,22.13,21.89,22.09,432017.5
2013-04-01,22.07,22.11,22.01,22.01,195582.5
2013-04-02,22.01,22.09,21.99,22.01,58468.5
2013-04-03,22.05,22.05,21.495,21.555,203103.5
2013-04-04,21.535,21.555,21.375,21.375,127809.0
2013-04-05,21.315,21.335,21.175,21.295,890405.0
2013-04-08,21.295,21.375,21.255,21.355,228226.5
2013-04-09,21.415,21.615,21.355,21.575,168634.0
2013-04-10,21.635,21.755,21.635,21.715,18539.0
2013-04-11,21.735,21.735,21.535,21.575,509476.0
2013-04-12,21.435,21.475,21.275,21.335,19050.0
2013-04-15,21.075,21.135,20.775,20.775,302867.0
2013-04-16,20.855,21.015,20.855,20.995,273373.0
2013-04-17,20.995,20.995,20.635,20.715,306008.5
2013-04-18,20.855,20.875,20.655,20.795,199652.5
2013-04-19,20.815,20.895,20.775,20.895,42124.5
2013-04-22,21.015,21.015,20.835,20.935,49938.0
2013-04-23,20.975,21.015,20.815,20.935,152583.0
2013-04-24,20.915,21.255,20.915,21.255,377854.5
2013-04-25,21.295,21.375,21.235,21.275,88618.0
2013-04-26,21.235,21.275,21.035,21.095,86136.0
2013-04-29,21.255,21.315,21.195,21.315,69078.5
2013-04-30,21.315,21.535,21.155,21.515,399027.0
2013-05-01,21.475,21.475,21.215,21.275,216270.5
2013-05-02,21.395,21.475,21.175,21.395,185717.0
2013-05-03,21.475,21.695,21.475,21.515,131577.0
2013-05-06,21.615,21.635,21.515,21.535,151144.5
2013-05-07,21.575,21.655,21.535,21.595,958377.5
2013-05-08,21.675,21.87,21.655,21.83,174695.5
2013-05-09,21.87,21.87,21.735,21.735,96542.5
2013-05-10,21.735,21.85,21.695,21.85,34750.0
2013-05-13,21.83,21.83,21.635,21.735,129765.0
2013-05-14,21.735,21.89,21.735,21.83,84296.5
2013-05-15,21.635,21.85,21.595,21.655,227740.0
2013-05-16,21.775,21.795,21.635,21.695,91780.5
2013-05-17,21.755,21.96,21.575,21.93,43612.5
2013-05-21,22.03,22.29,21.99,22.13,300977.0
2013-05-22,22.29,22.43,22.15,22.21,134547.5
2013-05-23,21.99,22.07,21.91,22.01,49487.0
2013-05-24,21.99,22.05,21.91,22.05,73863.0
2013-05-27,22.11,22.11,22.05,22.07,23392.0
2013-05-28,22.21,22.27,22.15,22.21,21268.5
2013-05-29,22.05,22.21,22.05,22.21,47682.5
2013-05-30,22.21,22.27,22.19,22.19,22300.5
2013-05-31,22.15,22.15,21.95,21.95,17044.0
2013-06-03,22.07,22.07,21.815,21.91,97744.5
2013-06-04,21.93,21.97,21.83,21.87,282847.5
2013-06-05,21.815,21.815,21.575,21.595,420612.5
2013-06-06,21.535,21.615,21.395,21.495,417765.5
2013-06-07,21.475,21.535,21.335,21.495,316171.0
2013-06-10,21.575,21.575,21.395,21.515,53232.5
2013-06-11,21.375,21.415,21.215,21.215,142952.5
2013-06-12,21.335,21.335,21.055,21.075,120364.0
2013-06-13,20.935,21.415,20.935,21.395,254885.0
2013-06-14,21.335,21.395,21.215,21.235,49416.5
2013-06-17,21.355,21.455,21.295,21.375,135519.0
2013-06-18,21.395,21.595,21.375,21.575,61408.0
2013-06-19,21.535,21.535,21.315,21.335,280743.5
2013-06-20,21.075,21.135,20.835,20.855,439481.0
2013-06-21,20.915,21.055,20.835,20.975,253360.0
2013-06-24,20.915,20.915,20.595,20.715,306903.0
2013-06-25,20.895,20.975,20.755,20.975,217822.5
2013-06-26,20.995,20.995,20.855,20.915,156296.5
2013-06-27,20.975,21.075,20.975,21.015,82990.0
2013-06-28,20.975,21.295,20.935,21.215,91161.0
2013-07-02,21.375,21.375,21.135,21.235,109879.5
2013-07-03,21.235,21.275,20.995,21.155,223519.5
2013-07-04,21.275,21.315,21.155,21.255,163185.5
2013-07-05,21.335,21.335,21.075,21.155,187195.0
2013-07-08,21.275,21.315,21.235,21.315,23865.5
2013-07-09,21.395,21.515,21.335,21.515,114333.0
2013-07-10,21.555,21.555,21.395,21.455,45323.5
2013-07-11,21.655,21.83,21.635,21.83,101690.5
2013-07-12,21.89,21.89,21.715,21.775,46216.5
2013-07-15,21.87,21.99,21.85,21.89,683238.0
2013-07-16,21.99,21.99,21.85,21.87,10578.5
2013-07-17,21.95,22.04,21.93,22.03,64385.0
2013-07-18,22.07,22.25,22.03,22.17,44465.5
2013-07-19,22.17,22.27,22.15,22.25,66708.5
2013-07-22,22.29,22.37,22.27,22.37,715536.5
2013-07-23,22.37,22.39,22.29,22.33,42983.0
2013-07-24,22.33,22.37,22.17,22.23,280079.5
2013-07-25,22.19,22.27,22.17,22.25,185323.5
2013-07-26,22.19,22.25,22.17,22.19,152725.5
2013-07-29,22.19,22.27,22.15,22.27,682230.5
2013-07-30,22.07,22.11,22.03,22.05,38499.0
2013-07-31,22.17,22.17,21.815,21.815,124770.0
2013-08-01,22.07,22.07,21.97,22.01,1311142.5
2013-08-02,21.95,22.13,21.95,22.09,161579.0
2013-08-06,21.95,21.97,21.715,21.815,412704.5
2013-08-07,21.715,21.815,21.675,21.695,39734.5
2013-08-08,21.735,21.97,21.735,21.95,66934.0
2013-08-09,21.95,21.95,21.85,21.91,70065.5
2013-08-12,21.91,21.99,21.91,21.99,74931.0
2013-08-13,22.01,22.15,22.01,22.11,797352.5
2013-08-14,22.11,22.17,22.05,22.13,216247.5
2013-08-15,22.05,22.23,21.99,22.23,271146.0
2013-08-16,22.21,22.43,22.21,22.35,586107.0
2013-08-19,22.29,22.29,22.03,22.03,855024.5
2013-08-20,22.03,22.29,22.01,22.21,543534.0
2013-08-21,22.15,22.19,21.97,22.03,274456.0
2013-08-22,22.11,22.29,22.11,22.25,142156.5
2013-08-23,22.31,22.43,22.31,22.39,99387.0
2013-08-26,22.45,22.49,22.39,22.41,398254.0
2013-08-27,22.29,22.35,22.05,22.11,1742981.0
2013-08-28,22.11,22.27,22.09,22.17,673382.0
2013-08-29,22.21,22.43,22.19,22.35,234446.0
2013-08-30,22.45,22.45,22.23,22.23,202249.0
2013-09-03,22.53,22.61,22.41,22.43,60733.5
2013-09-04,22.37,22.47,22.37,22.45,536344.5
2013-09-05,22.51,22.65,22.49,22.65,40160.0
2013-09-06,22.71,22.77,22.53,22.57,1652435.0
2013-09-09,22.7,22.7,22.58,22.64,88974.0
2013-09-10,22.63,22.64,22.52,22.57,97348.0
2013-09-11,22.56,22.59,22.46,22.59,27769.0
2013-09-12,22.5,22.51,22.32,22.35,198525.0
2013-09-13,22.38,22.46,22.36,22.4,96062.0
2013-09-16,22.48,22.61,22.46,22.54,37571.0
2013-09-17,22.56,22.61,22.52,22.6,13835.0
2013-09-18,22.6,22.77,22.52,22.71,76178.0
2013-09-19,22.78,22.89,22.63,22.89,569140.0
2013-09-20,22.79,22.79,22.51,22.51,358658.0
2013-09-23,22.51,22.55,22.5,22.51,1427510.0
2013-09-24,22.56,22.61,22.46,22.55,111969.0
2013-09-25,22.58,22.67,22.53,22.54,48871.0
2013-09-26,22.56,22.7,22.54,22.61,70345.0
2013-09-27,22.57,22.64,22.54,22.58,18355.0
2013-09-30,22.42,22.63,22.39,22.54,132600.0
2013-10-01,22.43,22.67,22.43,22.63,42280.0
2013-10-02,22.54,22.62,22.5,22.62,117046.0
2013-10-03,22.6,22.61,22.35,22.42,433436.0
2013-10-04,22.48,22.53,22.41,22.51,32478.0
2013-10-07,22.37,22.6,22.36,22.53,73193.0
2013-10-08,22.57,22.6,22.35,22.37,84633.0
2013-10-09,22.28,22.52,22.28,22.46,88748.0
2013-10-10,22.59,22.85,22.59,22.77,87390.0
2013-10-11,22.8,22.85,22.74,22.76,20230.0
2013-10-15,22.82,22.85,22.66,22.84,31273.0
2013-10-16,22.8,22.88,22.8,22.88,24272.0
2013-10-17,22.97,23.0,22.85,22.99,23436.0
2013-10-18,23.0,23.22,22.99,23.18,40853.0
2013-10-21,23.19,23.26,23.19,23.24,75210.0
2013-10-22,23.38,23.455,23.35,23.37,704904.0
2013-10-23,23.42,23.505,23.33,23.4,449105.0
2013-10-24,23.485,23.545,23.445,23.545,198205.0
2013-10-25,23.555,23.675,23.535,23.675,189424.0
2013-10-28,23.655,23.695,23.605,23.615,133434.0
2013-10-29,23.695,23.775,23.675,23.765,154789.0
2013-10-30,23.835,23.835,23.655,23.795,163997.0
2013-10-31,23.805,23.825,23.615,23.615,68301.0
2013-11-01,23.705,23.715,23.575,23.575,163896.0
2013-11-04,23.625,23.665,23.535,23.615,275910.0
2013-11-05,23.575,23.625,23.515,23.625,138490.0
2013-11-06,23.725,23.725,23.635,23.655,970788.0
2013-11-07,23.705,23.725,23.525,23.525,979486.0
2013-11-08,23.535,23.775,23.535,23.745,1731630.0
2013-11-11,23.815,23.815,23.695,23.705,22337.0
2013-11-12,23.655,23.705,23.625,23.645,140537.0
2013-11-13,23.565,23.755,23.555,23.725,151363.0
2013-11-14,23.785,23.905,23.785,23.875,29184.0
2013-11-15,23.925,23.935,23.875,23.925,97606.0
2013-11-18,23.975,24.005,23.865,23.885,246436.0
2013-11-19,23.835,23.935,23.835,23.865,25536.0
2013-11-20,23.885,23.895,23.755,23.855,261851.0
2013-11-21,23.885,23.995,23.885,23.955,441824.0
2013-11-22,23.955,24.015,23.935,23.945,1013295.0
2013-11-25,23.965,24.015,23.925,23.935,351768.0
2013-11-26,23.945,23.945,23.725,23.725,877941.0
2013-11-27,23.775,23.795,23.745,23.745,320582.0
2013-11-28,23.725,23.805,23.725,23.755,233036.0
2013-11-29,23.775,23.995,23.765,23.825,767403.0
2013-12-02,23.775,23.935,23.765,23.855,339279.0
2013-12-03,23.765,23.805,23.56,23.615,239914.0
2013-12-04,23.595,23.635,23.485,23.595,646154.0
2013-12-05,23.545,23.545,23.39,23.39,225051.0
2013-12-06,23.445,23.615,23.43,23.545,97306.0
2013-12-09,23.595,23.705,23.595,23.635,2365104.0
2013-12-10,23.645,23.685,23.615,23.615,122818.0
2013-12-11,23.625,23.625,23.26,23.26,145431.0
2013-12-12,23.2,23.31,23.15,23.25,159628.0
2013-12-13,23.26,23.29,23.18,23.23,116582.0
2013-12-16,23.33,23.43,23.33,23.35,102716.0
2013-12-17,23.4,23.43,23.31,23.36,173610.0
2013-12-18,23.38,23.695,23.38,23.695,303869.0
2013-12-19,23.665,23.775,23.635,23.775,172788.0
2013-12-20,23.845,23.995,23.795,23.825,332447.0
2013-12-23,23.975,23.975,23.805,23.905,296713.0
2013-12-24,23.955,24.055,23.945,24.015,406500.0
2013-12-27,24.165,24.205,24.105,24.185,122371.0
2013-12-30,24.155,24.165,24.115,24.155,297461.0
2013-12-31,24.145,24.265,24.135,24.205,175115.0
2014-01-02,24.195,24.205,24.045,24.175,28091.0
2014-01-03,24.145,24.145,24.035,24.085,33751.0
2014-01-06,24.095,24.115,23.905,23.935,129260.0
2014-01-07,24.025,24.195,24.015,24.125,114813.0
2014-01-08,24.165,24.245,24.125,24.225,306711.0
2014-01-09,24.245,24.285,24.135,24.255,41644.0
2014-01-10,24.365,24.485,24.345,24.475,181492.0
2014-01-13,24.455,24.505,24.325,24.335,61975.0
2014-01-14,24.425,24.485,24.375,24.375,1605485.0
2014-01-15,24.425,24.555,24.395,24.525,28300.0
2014-01-16,24.525,24.615,24.445,24.615,183093.0
2014-01-17,24.625,24.765,24.615,24.715,446781.0
2014-01-20,24.725,24.915,24.715,24.895,119732.0
2014-01-21,24.925,25.06,24.825,24.825,234897.0
2014-01-22,24.855,24.965,24.795,24.925,1106992.0
2014-01-23,24.875,24.955,24.825,24.845,161390.0
2014-01-24,24.735,24.735,24.365,24.365,433732.0
2014-01-27,24.365,24.375,24.065,24.165,409143.0
2014-01-28,24.195,24.395,24.195,24.345,207643.0
2014-01-29,24.195,24.285,24.145,24.275,1171785.0
2014-01-30,24.295,24.465,24.245,24.425,1524989.0
2014-01-31,24.195,24.365,24.155,24.325,772177.0
2014-02-03,24.305,24.345,23.925,23.955,277047.0
2014-02-04,23.965,24.005,23.905,23.985,106695.0
2014-02-05,23.965,24.085,23.855,24.065,220513.0
2014-02-06,24.225,24.395,24.105,24.365,225755.0
2014-02-07,24.535,24.535,24.325,24.475,497173.0
2014-02-10,24.575,24.585,24.475,24.525,108025.0
2014-02-11,24.615,24.745,24.545,24.665,437261.0
2014-02-12,24.765,24.785,24.695,24.715,154204.0
2014-02-13,24.655,24.885,24.585,24.875,98274.0
2014-02-14,24.875,25.005,24.875,24.965,311174.0
2014-02-18,25.06,25.07,24.975,25.015,286544.0
2014-02-19,25.045,25.22,25.015,25.12,139786.0
2014-02-20,25.12,25.32,25.12,25.27,228524.0
2014-02-21,25.32,25.35,25.27,25.28,135477.0
2014-02-24,25.34,25.39,25.27,25.27,129194.0
2014-02-25,25.3,25.33,25.22,25.25,99051.0
2014-02-26,25.32,25.35,25.23,25.28,83980.0
2014-02-27,25.34,25.36,25.26,25.32,142318.0
2014-02-28,25.28,25.43,25.26,25.27,150717.0
2014-03-03,25.16,25.35,25.11,25.27,152909.0
2014-03-04,25.38,25.49,25.29,25.41,307892.0
2014-03-05,25.44,25.44,25.33,25.41,582033.0
2014-03-06,25.37,25.49,25.32,25.49,70479.0
2014-03-07,25.46,25.48,25.35,25.4,315849.0
2014-03-10,25.42,25.48,25.37,25.45,644635.0
2014-03-11,25.47,25.49,25.38,25.41,92129.0
2014-03-12,25.35,25.68,25.35,25.68,227003.0
2014-03-13,25.59,25.59,25.32,25.35,1094896.0
2014-03-14,25.33,25.42,25.29,25.32,797388.0
2014-03-17,25.39,25.51,25.32,25.35,34452.0
2014-03-18,25.39,25.64,25.38,25.63,54443.0
2014-03-19,25.64,25.64,25.47,25.55,265838.0
2014-03-20,25.51,25.63,25.45,25.63,71527.0
2014-03-21,25.61,25.67,25.55,25.57,182421.0
2014-03-24,25.62,25.69,25.37,25.46,779688.0
2014-03-25,25.6,25.6,25.45,25.5,137449.0
2014-03-26,25.56,25.59,25.26,25.28,51333.0
2014-03-27,25.39,25.41,25.29,25.34,242283.0
2014-03-28,25.45,25.59,25.43,25.51,25400.0
2014-03-31,25.58,25.7,25.55,25.67,511726.0
2014-04-01,25.68,25.75,25.67,25.73,355817.0
2014-04-02,25.73,25.88,25.73,25.86,169985.0
2014-04-03,25.85,25.87,25.61,25.73,213391.0
2014-04-04,25.78,25.81,25.6,25.65,68343.0
2014-04-07,25.58,25.64,25.4,25.43,235052.0
2014-04-08,25.45,25.65,25.41,25.65,1302914.0
2014-04-09,25.65,25.75,25.64,25.75,182641.0
2014-04-10,25.76,25.76,25.44,25.48,152574.0
2014-04-11,25.42,25.51,25.35,25.4,162932.0
2014-04-14,25.51,25.59,25.39,25.46,47621.0
2014-04-15,25.47,25.6,25.37,25.52,53695.0
2014-04-16,25.64,25.79,25.6,25.79,42209.0
2014-04-17,25.76,25.88,25.73,25.86,111135.0
2014-04-21,25.85,25.89,25.8,25.84,17508.0
2014-04-22,25.93,26.0,25.84,25.99,653424.0
2014-04-23,26.03,26.05,25.98,25.99,57597.0
2014-04-24,26.0,26.07,25.93,25.99,22320.0
2014-04-25,25.94,25.96,25.83,25.95,156737.0
2014-04-28,26.0,26.0,25.84,25.97,416234.0
2014-04-29,25.96,26.12,25.96,26.09,107761.0
2014-04-30,26.04,26.23,26.04,26.21,26818.0
2014-05-01,26.24,26.29,26.19,26.21,25064.0
2014-05-02,26.3,26.38,26.26,26.36,179501.0
2014-05-05,26.37,26.37,26.17,26.23,341362.0
2014-05-06,26.29,26.29,26.03,26.07,182038.0
2014-05-07,26.05,26.24,26.03,26.16,102211.0
2014-05-08,26.18,26.23,25.93,26.0,378066.0
2014-05-09,26.07,26.07,25.94,25.99,42084.0
2014-05-12,26.06,26.23,26.06,26.23,21457.0
2014-05-13,26.27,26.3,26.2,26.28,40848.0
2014-05-14,26.3,26.34,26.25,26.25,186611.0
2014-05-15,26.27,26.28,25.99,26.09,283532.0
2014-05-16,26.1,26.11,25.92,25.99,1000676.0
2014-05-20,26.05,26.12,25.98,26.07,721969.0
2014-05-21,26.13,26.31,26.1,26.3,39202.0
2014-05-22,26.34,26.47,26.34,26.37,177762.0
2014-05-23,26.39,26.41,26.36,26.39,45474.0
2014-05-26,26.44,26.52,26.38,26.4,114263.0
2014-05-27,26.45,26.45,26.26,26.31,155349.0
2014-05-28,26.33,26.33,26.13,26.22,68450.0
2014-05-29,26.27,26.27,26.06,26.17,187806.0
2014-05-30,26.17,26.28,26.08,26.21,131010.0
2014-06-02,26.28,26.36,26.28,26.35,43437.0
2014-06-03,26.35,26.49,26.32,26.46,52530.0
2014-06-04,26.42,26.57,26.32,26.54,27691.0
2014-06-05,26.55,26.58,26.42,26.5,166663.0
2014-06-06,26.55,26.61,26.5,26.59,38108.0
2014-06-09,26.7,26.71,26.6,26.67,728107.0
2014-06-10,26.65,26.74,26.62,26.72,16255.0
2014-06-11,26.69,26.7,26.62,26.66,35189.0
2014-06-12,26.7,26.75,26.625,26.71,70054.0
2014-06-13,26.71,26.96,26.71,26.9,21699.0
2014-06-16,27.02,27.05,26.88,26.99,17586.0
2014-06-17,26.91,27.05,26.91,27.0,15507.0
2014-06-18,26.95,27.23,26.95,27.06,63976.0
2014-06-19,27.21,27.21,27.02,27.1,150961.0
2014-06-20,27.21,27.21,27.04,27.12,237730.0
2014-06-23,27.18,27.18,27.05,27.14,333941.0
2014-06-24,27.13,27.18,26.86,26.87,20412.0
2014-06-25,26.87,27.0,26.87,26.91,24412.0
2014-06-26,27.0,27.05,26.86,27.03,28017.0
2014-06-27,27.04,27.16,27.03,27.15,62954.0
2014-06-30,27.19,27.27,27.16,27.22,63690.0
2014-07-02,27.29,27.38,27.25,27.35,107868.0
2014-07-03,27.42,27.45,27.31,27.32,289602.0
2014-07-04,27.35,27.43,27.34,27.36,6381.0
2014-07-07,27.34,27.36,27.19,27.33,193887.0
2014-07-08,27.31,27.33,27.09,27.32,323524.0
2014-07-09,27.33,27.45,27.29,27.44,46501.0
2014-07-10,27.23,27.37,27.23,27.29,58589.0
2014-07-11,27.35,27.36,27.24,27.31,35335.0
2014-07-14,27.38,27.45,27.35,27.42,42370.0
2014-07-15,27.39,27.47,27.27,27.3,58602.0
2014-07-16,27.45,27.61,27.39,27.61,146193.0
2014-07-17,27.57,27.68,27.51,27.54,44016.0
2014-07-18,27.54,27.72,27.5,27.7,66388.0
2014-07-21,27.67,27.68,27.58,27.66,43904.0
2014-07-22,27.66,27.84,27.66,27.81,99291.0
2014-07-23,27.8,27.91,27.8,27.9,71253.0
2014-07-24,27.94,27.99,27.89,27.93,35592.0
2014-07-25,27.9,28.16,27.9,28.07,162643.0
2014-07-28,28.25,28.25,27.97,28.03,35432.0
2014-07-29,28.14,28.19,28.07,28.07,168984.0
2014-07-30,28.15,28.26,28.14,28.25,144969.0
2014-07-31,28.17,28.18,27.78,27.88,349412.0
2014-08-01,27.89,27.94,27.47,27.61,143538.0
2014-08-05,27.69,27.71,27.49,27.58,75906.0
2014-08-06,27.5,27.655,27.44,27.57,117274.0
2014-08-07,27.64,27.67,27.26,27.37,145721.0
2014-08-08,27.43,27.53,27.33,27.53,239990.0
2014-08-11,27.67,27.71,27.59,27.65,70951.0
2014-08-12,27.65,27.75,27.59,27.65,146875.0
2014-08-13,27.74,27.75,27.6,27.64,75370.0
2014-08-14,27.68,27.75,27.66,27.75,16182.0
2014-08-15,27.8,27.8,27.52,27.74,106867.0
2014-08-18,27.99,28.0,27.75,27.8,73932.0
2014-08-19,27.94,28.09,27.78,28.06,38111.0
2014-08-20,28.07,28.24,27.95,28.2,69742.0
2014-08-21,28.2,28.23,28.14,28.19,54154.0
2014-08-22,28.24,28.25,28.09,28.15,134471.0
2014-08-25,28.32,28.37,28.25,28.33,52534.0
2014-08-26,28.32,28.4,28.31,28.33,36495.0
2014-08-27,28.33,28.37,28.22,28.33,58235.0
2014-08-28,28.24,28.5,28.19,28.26,37546.0
2014-08-29,28.35,28.38,28.14,28.35,65777.0
2014-09-02,28.33,28.4,28.25,28.37,78048.0
2014-09-03,28.43,28.5,28.38,28.44,70846.0
2014-09-04,28.45,28.48,28.24,28.3,33355.0
2014-09-05,28.33,28.35,28.24,28.33,36619.0
2014-09-08,28.36,28.36,28.19,28.25,199422.0
2014-09-09,28.27,28.38,28.24,28.31,132217.0
2014-09-10,28.28,28.29,28.12,28.22,37760.0
2014-09-11,28.25,28.39,28.14,28.36,65749.0
2014-09-12,28.35,28.45,28.3,28.39,167375.0
2014-09-15,28.39,28.5,28.18,28.29,192137.0
2014-09-16,28.23,28.46,28.215,28.38,59978.0
2014-09-17,28.43,28.43,28.23,28.3,54353.0
2014-09-18,28.34,28.34,28.23,28.3,55879.0
2014-09-19,28.26,28.27,27.85,27.92,701884.0
2014-09-22,27.8,27.91,27.7,27.73,704712.0
2014-09-23,27.7,27.79,27.65,27.7,6487.0
2014-09-24,27.77,27.77,27.48,27.65,146062.0
2014-09-25,27.65,27.66,27.21,27.22,190891.0
2014-09-26,27.18,27.57,27.1,27.49,106958.0
2014-09-29,27.47,27.48,27.17,27.38,29091.0
2014-09-30,27.44,27.52,27.23,27.34,134550.0
2014-10-01,27.45,27.45,27.02,27.12,453522.0
2014-10-02,27.05,27.12,26.62,27.12,462119.0
2014-10-03,27.2,27.25,27.03,27.12,203622.0
2014-10-06,27.26,27.27,27.0,27.0,293992.0
2014-10-07,27.04,27.04,26.67,26.67,91086.0
2014-10-08,26.54,26.87,26.45,26.86,377581.0
2014-10-09,26.84,26.84,26.36,26.5,239839.0
2014-10-10,26.47,26.47,26.03,26.09,125089.0
2014-10-14,26.03,26.08,25.61,25.75,187173.0
2014-10-15,25.56,25.56,25.05,25.42,250110.0
2014-10-16,25.07,25.96,24.83,25.68,483327.0
2014-10-17,26.2,26.2,25.86,26.07,320403.0
2014-10-20,26.25,26.27,25.95,26.24,175796.0
2014-10-21,26.39,26.66,26.24,26.62,299006.0
2014-10-22,27.28,27.28,26.19,26.2,386513.0
2014-10-23,26.53,26.675,26.38,26.57,116817.0
2014-10-24,26.6,26.77,26.53,26.71,93240.0
2014-10-27,26.78,26.78,26.46,26.64,123820.0
2014-10-28,26.75,26.93,26.65,26.91,104969.0
2014-10-29,26.98,26.98,26.64,26.71,508953.0
2014-10-30,26.72,26.82,26.55,26.64,52311.0
2014-10-31,26.89,27.01,26.82,26.97,182770.0
2014-11-03,27.06,27.06,26.75,26.78,121127.0
2014-11-04,26.79,26.84,26.42,26.57,105380.0
2014-11-05,26.76,26.96,26.66,26.87,105844.0
2014-11-06,26.87,27.05,26.76,26.84,204207.0
2014-11-07,26.89,27.1,26.86,27.03,67594.0
2014-11-10,27.16,27.19,27.055,27.13,41161.0
2014-11-11,27.22,27.25,27.12,27.21,15840.0
2014-11-12,27.16,27.41,27.09,27.4,76303.0
2014-11-13,27.45,27.51,27.24,27.31,46666.0
2014-11-14,27.29,27.38,27.27,27.37,199027.0
2014-11-17,27.45,27.6,27.39,27.43,68064.0
2014-11-18,27.59,27.69,27.55,27.63,78159.0
2014-11-19,27.77,27.77,27.56,27.71,107142.0
2014-11-20,27.63,27.85,27.63,27.85,104253.0
2014-11-21,28.0,28.04,27.89,27.91,133281.0
2014-11-24,27.91,27.99,27.69,27.77,92886.0
2014-11-25,27.85,27.97,27.81,27.89,105166.0
2014-11-26,27.9,27.9,27.8,27.88,171005.0
2014-11-27,27.9,27.91,27.59,27.65,252426.0
2014-11-28,27.65,27.67,27.42,27.42,361666.0
2014-12-01,27.35,27.5,27.14,27.27,337998.0
2014-12-02,27.17,27.38,27.17,27.24,177294.0
2014-12-03,27.31,27.5,27.31,27.46,95516.0
2014-12-04,27.43,27.51,26.86,26.93,193516.0
2014-12-05,26.99,27.06,26.82,26.93,176987.0
2014-12-08,26.8,26.81,25.99,26.34,376789.0
2014-12-09,26.23,26.43,26.05,26.43,247535.0
2014-12-10,26.28,26.31,25.64,25.79,274115.0
2014-12-11,25.74,26.25,25.74,25.92,112644.0
2014-12-12,25.73,25.89,25.55,25.57,301379.0
2014-12-15,25.74,25.79,25.36,25.51,208083.0
2014-12-16,25.59,26.2,25.5,25.83,253260.0
2014-12-17,25.98,26.49,25.72,26.48,153289.0
2014-12-18,26.79,26.84,26.37,26.67,182800.0
2014-12-19,26.84,27.04,26.68,26.9,354139.0
2014-12-22,27.06,27.08,26.8,26.89,28714.0
2014-12-23,27.05,27.22,26.99,27.18,61472.0
2014-12-24,27.22,27.27,27.1,27.2,17052.0
2014-12-29,27.35,27.49,27.25,27.34,121713.0
2014-12-30,27.37,27.37,27.22,27.3,82358.0
2014-12-31,27.32,27.32,27.1,27.25,40228.0
2015-01-02,27.37,27.5,27.25,27.5,53031.0
2015-01-05,27.33,27.34,26.67,26.75,233053.0
2015-01-06,26.67,26.71,26.36,26.55,92807.0
2015-01-07,26.69,26.87,26.55,26.59,62394.0
2015-01-08,26.85,27.04,26.83,26.99,110272.0
2015-01-09,27.04,27.06,26.69,26.79,553320.0
2015-01-12,26.75,26.75,26.29,26.59,418730.0
2015-01-13,26.69,26.83,26.21,26.43,292202.0
2015-01-14,26.14,26.25,25.89,26.22,345748.0
2015-01-15,26.39,26.41,26.05,26.13,558987.0
2015-01-16,26.19,26.74,26.12,26.74,184952.0
2015-01-19,26.71,26.71,26.35,26.595,514057.0
2015-01-20,26.78,26.78,26.54,26.63,409835.0
2015-01-21,26.65,27.32,26.58,27.19,439913.0
2015-01-22,27.28,27.7,27.27,27.6,425593.0
2015-01-23,27.68,27.81,27.6,27.69,148468.0
2015-01-26,27.67,27.68,27.49,27.63,217145.0
2015-01-27,27.53,27.7,27.34,27.67,155337.0
2015-01-28,27.79,27.82,27.32,27.32,114180.0
2015-01-29,27.39,27.47,26.92,27.42,382233.0
2015-01-30,27.24,27.72,27.14,27.42,479525.0
2015-02-02,27.65,27.91,27.52,27.87,326222.0
2015-02-03,28.08,28.27,27.97,28.11,480665.0
2015-02-04,28.04,28.1,27.9,27.99,220738.0
2015-02-05,28.15,28.34,28.11,28.24,249458.0
2015-02-06,28.39,28.41,28.05,28.13,174686.0
2015-02-09,28.13,28.34,28.12,28.19,80068.0
2015-02-10,28.32,28.32,27.97,28.27,301469.0
2015-02-11,28.2,28.4,28.2,28.33,248773.0
2015-02-12,28.44,28.47,28.2,28.43,124356.0
2015-02-13,28.5,28.63,28.47,28.485,88806.0
2015-02-17,28.46,28.65,28.365,28.52,157838.0
2015-02-18,28.47,28.49,28.29,28.34,63474.0
2015-02-19,28.31,28.38,28.17,28.29,126766.0
2015-02-20,28.31,28.42,28.2,28.32,101317.0
2015-02-23,28.44,28.45,28.28,28.43,56845.0
2015-02-24,28.45,28.59,28.34,28.39,69734.0
2015-02-25,28.43,28.54,28.35,28.48,104585.0
2015-02-26,28.55,28.68,28.5,28.53,65789.0
2015-02-27,28.56,28.74,28.49,28.52,133317.0
2015-03-02,28.51,28.63,28.49,28.57,108729.0
2015-03-03,28.57,28.57,28.23,28.29,125281.0
2015-03-04,28.22,28.3,28.02,28.18,70366.0
2015-03-05,28.31,28.42,28.25,28.3,74143.0
2015-03-06,28.24,28.3,27.925,28.0,260600.0
2015-03-09,28.05,28.05,27.85,27.85,239266.0
2015-03-10,27.65,27.67,27.4,27.43,70431.0
2015-03-11,27.54,27.72,27.43,27.56,207237.0
2015-03-12,27.62,27.79,27.58,27.72,22977.0
2015-03-13,27.63,27.67,27.45,27.67,45273.0
2015-03-16,27.74,28.07,27.65,27.96,207585.0
2015-03-17,27.84,28.04,27.64,28.0,142139.0
2015-03-18,28.02,28.21,27.825,28.07,83889.0
2015-03-19,28.1,28.1,27.75,27.77,130740.0
2015-03-20,28.09,28.1,27.98,28.02,50668.0
2015-03-23,28.1,28.1,27.91,27.97,47412.0
2015-03-24,28.01,28.31,27.95,28.23,338599.0
2015-03-25,28.33,28.36,27.94,27.99,260090.0
2015-03-26,27.96,28.01,27.74,27.76,70430.0
2015-03-27,27.86,27.86,27.48,27.69,168049.0
2015-03-30,27.9,28.1,27.75,27.96,215075.0
2015-03-31,27.79,28.04,27.7,27.96,173901.0
2015-04-01,27.97,28.02,27.86,27.95,378081.0
2015-04-02,27.92,28.26,27.91,28.2,248884.0
2015-04-06,28.18,28.36,28.12,28.23,71232.0
2015-04-07,28.25,28.57,28.24,28.41,181126.0
2015-04-08,28.48,28.57,28.39,28.5,95674.0
2015-04-09,28.52,28.84,28.52,28.77,43992.0
2015-04-10,28.87,28.92,28.82,28.88,107387.0
2015-04-13,28.93,28.98,28.81,28.86,34212.0
2015-04-14,28.86,28.91,28.79,28.87,118302.0
2015-04-15,29.0,29.1,28.97,29.0,312446.0
2015-04-16,28.93,28.99,28.71,28.82,230773.0
2015-04-17,28.72,28.79,28.59,28.76,163245.0
2015-04-20,28.91,29.03,28.81,28.92,46345.0
2015-04-21,28.96,28.96,28.74,28.825,115408.0
2015-04-22,28.8,28.85,28.56,28.77,36168.0
2015-04-23,28.73,29.01,28.68,28.945,78236.0
2015-04-24,28.99,29.02,28.89,28.97,32865.0
2015-04-27,29.09,29.1,28.77,28.81,100077.0
2015-04-28,28.82,28.85,28.69,28.85,63082.0
2015-04-29,28.7,28.875,28.63,28.87,128065.0
2015-04-30,28.76,28.77,28.51,28.51,686879.0
2015-05-01,28.57,28.84,28.52,28.8,256108.0
2015-05-04,28.87,28.92,28.8,28.85,25046.0
2015-05-05,28.63,28.89,28.35,28.44,319377.0
2015-05-06,28.35,28.44,28.01,28.12,227461.0
2015-05-07,28.12,28.34,27.98,28.25,380263.0
2015-05-08,28.42,28.51,28.34,28.48,54425.0
2015-05-11,28.48,28.61,28.37,28.46,27375.0
2015-05-12,28.37,28.37,28.18,28.23,140472.0
2015-05-13,28.23,28.32,28.0,28.09,334198.0
2015-05-14,28.14,28.19,28.05,28.17,300461.0
2015-05-15,28.14,28.32,28.11,28.31,43464.0
2015-05-19,28.35,28.45,28.25,28.38,75365.0
2015-05-20,28.45,28.51,28.2,28.2,48455.0
2015-05-21,28.35,28.61,28.35,28.54,125316.0
2015-05-22,28.56,28.62,28.5,28.6,48900.0
2015-05-25,28.6,28.6,28.49,28.57,58024.0
2015-05-26,28.53,28.57,28.15,28.31,149929.0
2015-05-27,28.38,28.53,28.27,28.45,31717.0
2015-05-28,28.45,28.57,28.25,28.44,67637.0
2015-05-29,28.37,28.44,28.1,28.23,62636.0
2015-06-01,28.3,28.34,28.15,28.305,37043.0
2015-06-02,28.35,28.46,28.26,28.35,145260.0
2015-06-03,28.41,28.565,28.38,28.5,70105.0
2015-06-04,28.39,28.44,28.12,28.26,164623.0
2015-06-05,28.2,28.35,28.13,28.15,65568.0
2015-06-08,28.13,28.13,27.645,27.69,367120.0
2015-06-09,27.71,27.92,27.57,27.86,269855.0
2015-06-10,27.92,28.11,27.92,27.98,49075.0
2015-06-11,28.05,28.08,27.84,27.89,29989.0
2015-06-12,27.79,27.8,27.69,27.74,38211.0
2015-06-15,27.63,27.81,27.53,27.75,70277.0
2015-06-16,27.71,27.76,27.6,27.75,50954.0
2015-06-17,27.7,27.9,27.56,27.715,137521.0
2015-06-18,27.67,27.79,27.62,27.77,173137.0
2015-06-19,27.89,27.89,27.38,27.47,531229.0
2015-06-22,27.55,27.9,27.51,27.82,226372.0
2015-06-23,27.88,28.09,27.88,28.05,124330.0
2015-06-24,27.9,28.23,27.9,28.15,184393.0
2015-06-25,28.18,28.18,27.98,28.04,140309.0
2015-06-26,28.16,28.16,27.86,27.92,330341.0
2015-06-29,27.65,27.68,27.29,27.3,257387.0
2015-06-30,27.4,27.55,27.31,27.41,386127.0
2015-07-02,27.53,27.64,27.43,27.59,505145.0
2015-07-03,27.61,27.69,27.55,27.66,115625.0
2015-07-06,27.45,27.73,27.44,27.55,107924.0
2015-07-07,27.59,27.655,27.19,27.655,77902.0
2015-07-08,27.5,27.55,27.19,27.24,248767.0
2015-07-09,27.47,27.5,27.01,27.01,47566.0
2015-07-10,27.3,27.31,27.16,27.3,213594.0
2015-07-13,27.54,27.62,27.51,27.555,60006.0
2015-07-14,27.51,27.63,27.39,27.62,129635.0
2015-07-15,27.64,27.88,27.55,27.81,352812.0
2015-07-16,27.96,28.0,27.91,27.96,102857.0
2015-07-17,28.01,28.01,27.72,27.82,160699.0
2015-07-20,27.8,27.82,27.38,27.38,137291.0
2015-07-21,27.52,27.59,27.23,27.32,204716.0
2015-07-22,27.14,27.3,27.06,27.19,241945.0
2015-07-23,27.31,27.31,26.99,27.12,135776.0
2015-07-24,27.16,27.23,27.0,27.05,104961.0
2015-07-27,26.93,26.95,26.7,26.8,164968.0
2015-07-28,26.84,26.95,26.65,26.89,106854.0
2015-07-29,26.93,27.29,26.87,27.28,127978.0
2015-07-30,27.37,27.51,27.28,27.51,71711.0
2015-07-31,27.56,27.78,27.54,27.7,207922.0
2015-08-04,27.62,27.82,27.62,27.75,140779.0
2015-08-05,27.88,28.01,27.8,27.8,48740.0
2015-08-06,27.83,27.83,27.57,27.61,22183.0
2015-08-07,27.6,27.6,27.34,27.41,18121.0
2015-08-10,27.56,27.72,27.54,27.695,32164.0
2015-08-11,27.54,27.57,27.29,27.57,38780.0
2015-08-12,27.41,27.44,27.09,27.41,66304.0
2015-08-13,27.39,27.41,27.2,27.24,110468.0
2015-08-14,27.31,27.37,27.24,27.32,51648.0
2015-08-17,27.23,27.27,27.14,27.27,51663.0
2015-08-18,27.22,27.23,27.03,27.18,43588.0
2015-08-19,27.12,27.12,26.87,26.91,105540.0
2015-08-20,26.72,26.72,26.27,26.27,324723.0
2015-08-21,26.03,26.21,25.79,25.79,197300.0
2015-08-24,24.79,25.67,24.21,25.02,516536.0
2015-08-25,25.78,25.83,25.15,25.18,264719.0
2015-08-26,25.6,25.66,25.03,25.65,312662.0
2015-08-27,25.88,26.58,25.85,26.38,500004.0
2015-08-28,26.31,26.54,26.28,26.54,710381.0
2015-08-31,26.44,26.56,26.11,26.45,2000682.0
2015-09-01,25.96,26.0,25.6,25.75,391321.0
2015-09-02,25.91,26.03,25.69,25.9,265935.0
2015-09-03,25.97,26.19,25.88,25.99,124217.0
2015-09-04,25.7,25.83,25.62,25.78,168005.0
2015-09-08,26.14,26.2,26.0,26.08,186473.0
2015-09-09,26.34,26.37,25.94,25.97,1105136.0
2015-09-10,25.97,26.16,25.93,26.03,37122.0
2015-09-11,25.92,25.94,25.71,25.8,60826.0
2015-09-14,25.8,25.8,25.62,25.63,2162913.0
2015-09-15,25.68,25.86,25.65,25.83,134889.0
2015-09-16,25.95,26.43,25.95,26.43,92996.0
2015-09-17,26.36,26.6,26.26,26.43,401890.0
2015-09-18,26.05,26.21,26.02,26.17,86025.0
2015-09-21,26.31,26.555,26.24,26.4,140703.0
2015-09-22,26.01,26.01,25.72,25.79,123354.0
2015-09-23,25.93,25.93,25.57,25.59,62761.0
2015-09-24,25.45,25.62,25.32,25.52,120758.0
2015-09-25,25.79,25.79,25.54,25.62,256306.0
2015-09-28,25.5,25.5,24.91,24.92,90242.0
2015-09-29,24.97,25.1,24.85,24.98,226862.0
2015-09-30,25.25,25.57,25.21,25.57,143539.0
2015-10-01,25.62,25.68,25.25,25.42,152894.0
2015-10-02,25.27,25.59,25.11,25.59,73489.0
2015-10-05,25.8,26.01,25.75,25.95,98229.0
2015-10-06,26.02,26.17,25.98,26.11,179488.0
2015-10-07,26.31,26.53,26.28,26.53,114545.0
2015-10-08,26.55,26.78,26.51,26.75,116255.0
2015-10-09,26.85,26.88,26.68,26.74,162489.0
2015-10-13,26.55,26.67,26.46,26.49,112919.0
2015-10-14,26.55,26.72,26.52,26.56,273303.0
2015-10-15,26.54,26.56,26.36,26.47,216834.0
2015-10-16,26.61,26.7,26.55,26.59,127501.0
2015-10-19,26.46,26.49,26.33,26.41,53122.0
2015-10-20,26.45,26.61,26.42,26.54,379236.0
2015-10-21,26.58,26.59,26.07,26.29,265691.0
2015-10-22,26.38,26.66,26.35,26.64,120174.0
2015-10-23,26.78,26.92,26.75,26.79,62952.0
2015-10-26,26.79,26.79,26.53,26.53,65660.0
2015-10-27,26.48,26.53,26.33,26.4,97561.0
2015-10-28,26.47,26.79,26.47,26.75,204296.0
2015-10-29,26.65,26.71,26.58,26.61,62896.0
2015-10-30,26.54,26.54,25.95,25.95,225311.0
2015-11-02,25.96,26.17,25.94,26.15,156879.0
2015-11-03,26.18,26.36,26.13,26.31,143876.0
2015-11-04,26.46,26.47,26.21,26.23,78162.0
2015-11-05,26.24,26.24,25.94,25.99,46178.0
2015-11-06,26.05,26.05,25.84,26.0,290172.0
2015-11-09,26.02,26.02,25.62,25.85,35637.0
2015-11-10,25.77,25.77,25.56,25.72,28945.0
2015-11-11,25.81,25.81,25.55,25.61,33999.0
2015-11-12,25.41,25.45,25.18,25.18,47934.0
2015-11-13,25.17,25.21,25.01,25.07,193357.0
2015-11-16,25.1,25.54,25.08,25.54,150454.0
2015-11-17,25.58,25.69,25.45,25.49,126155.0
2015-11-18,25.6,25.77,25.6,25.75,164813.0
2015-11-19,25.75,25.94,25.7,25.94,143188.0
2015-11-20,26.04,26.06,25.85,25.88,149158.0
2015-11-23,25.89,26.01,25.74,25.74,151442.0
2015-11-24,25.69,25.9,25.69,25.79,148579.0
2015-11-25,25.79,25.91,25.76,25.78,75644.0
2015-11-26,25.94,25.94,25.8,25.85,6062.0
2015-11-27,25.8,25.82,25.68,25.7,156756.0
2015-11-30,25.71,25.99,25.71,25.91,386337.0
2015-12-01,26.01,26.35,25.96,26.31,203296.0
2015-12-02,26.3,26.32,25.93,25.94,86213.0
2015-12-03,26.12,26.12,25.6,25.68,180398.0
2015-12-04,25.65,25.82,25.59,25.78,101581.0
2015-12-07,25.61,25.63,25.13,25.17,454830.0
2015-12-08,24.95,25.01,24.85,24.88,137718.0
2015-12-09,25.02,25.38,24.88,25.01,267823.0
2015-12-10,24.96,25.3,24.93,25.14,233883.0
2015-12-11,24.92,24.96,24.67,24.7,234977.0
2015-12-14,24.67,24.71,24.43,24.6,337042.0
2015-12-15,24.87,25.08,24.83,25.06,250621.0
2015-12-16,25.21,25.57,25.15,25.54,111968.0
2015-12-17,25.54,25.54,25.1,25.18,109553.0
2015-12-18,25.11,25.27,25.09,25.17,218334.0
2015-12-21,25.38,25.41,25.08,25.14,86360.0
2015-12-22,25.18,25.34,25.0,25.3,199921.0
2015-12-23,25.4,25.7,25.4,25.7,188019.0
2015-12-24,25.75,25.83,25.7,25.74,166937.0
2015-12-29,25.83,25.85,25.52,25.61,196450.0
2015-12-30,25.56,25.59,25.36,25.4,127698.0
2015-12-31,25.28,25.28,25.08,25.13,399008.0
2016-01-04,24.83,24.88,24.58,24.84,241747.0
2016-01-05,24.93,24.94,24.74,24.9,107531.0
2016-01-06,24.59,24.76,24.49,24.54,134452.0
2016-01-07,24.13,24.29,24.0,24.02,217360.0
2016-01-08,24.18,24.18,23.98,23.98,118244.0
2016-01-11,24.07,24.1,23.64,23.8,126774.0
2016-01-12,23.95,24.05,23.62,23.96,148414.0
2016-01-13,24.12,24.2,23.48,23.53,198535.0
2016-01-14,23.55,23.95,23.365,23.9,202891.0
2016-01-15,23.19,23.47,23.11,23.32,349204.0
2016-01-18,23.25,23.31,23.09,23.14,148812.0
2016-01-19,23.47,23.47,23.03,23.23,90734.0
2016-01-20,22.91,23.06,22.31,22.86,566443.0
2016-01-21,22.88,23.32,22.8,23.27,192026.0
2016-01-22,23.74,23.97,23.71,23.95,713747.0
2016-01-25,23.87,23.88,23.46,23.49,72253.0
2016-01-26,23.64,23.93,23.58,23.85,196227.0
2016-01-27,23.82,24.24,23.68,23.94,353379.0
2016-01-28,24.2,24.47,24.09,24.43,198716.0
2016-01-29,24.56,24.8,24.4,24.73,239225.0
2016-02-01,24.59,24.61,24.39,24.57,277815.0
2016-02-02,24.2,24.23,24.0,24.07,258903.0
2016-02-03,24.3,24.43,23.89,24.39,228511.0
2016-02-04,24.47,24.9,24.46,24.8,574807.0
2016-02-05,24.75,24.79,24.65,24.76,86549.0
2016-02-08,24.56,24.56,24.25,24.35,137987.0
2016-02-09,24.03,24.12,23.64,23.86,424584.0
2016-02-10,24.0,24.07,23.6,23.6,504857.0
2016-02-11,23.34,23.45,23.22,23.43,216492.0
2016-02-12,23.67,24.06,23.67,24.06,178792.0
2016-02-16,24.31,24.41,24.04,24.38,91891.0
2016-02-17,24.64,25.02,24.56,24.99,388202.0
2016-02-18,25.13,25.14,24.92,25.1,319504.0
2016-02-19,24.87,24.89,24.71,24.85,387265.0
2016-02-22,25.12,25.18,24.88,24.9,267880.0
2016-02-23,24.95,25.17,24.7,24.75,261694.0
2016-02-24,24.49,24.71,24.18,24.68,608780.0
2016-02-25,24.7,24.7,24.48,24.7,206484.0
2016-02-26,24.92,25.07,24.78,24.82,194533.0
2016-02-29,24.79,25.04,24.76,24.87,91420.0
2016-03-01,25.09,25.21,25.0,25.16,407384.0
2016-03-02,25.15,25.25,24.88,25.19,138302.0
2016-03-03,25.31,25.45,25.21,25.36,166586.0
2016-03-04,25.41,25.63,25.41,25.52,128088.0
2016-03-07,25.5,25.99,25.49,25.82,146872.0
2016-03-08,25.85,25.89,25.67,25.79,153426.0
2016-03-09,25.97,26.05,25.89,25.97,284359.0
2016-03-10,26.14,26.24,25.8,25.94,399487.0
2016-03-11,26.15,26.3,26.1,26.25,344964.0
2016-03-14,26.17,26.29,26.1,26.18,304335.0
2016-03-15,26.03,26.07,25.84,26.07,273031.0
2016-03-16,26.1,26.29,26.03,26.18,152990.0
2016-03-17,26.27,26.56,26.2,26.44,211179.0
2016-03-18,26.43,26.44,26.16,26.17,668060.0
2016-03-21,26.25,26.32,26.13,26.31,95027.0
2016-03-22,26.22,26.32,26.17,26.19,182224.0
2016-03-23,26.2,26.21,25.97,26.01,153879.0
2016-03-24,25.84,25.96,25.77,25.96,386121.0
2016-03-28,26.09,26.09,25.81,26.04,158108.0
2016-03-29,26.0,26.12,25.8,26.09,485905.0
2016-03-30,26.23,26.4,26.2,26.24,432206.0
2016-03-31,26.2,26.32,26.16,26.18,251826.0
2016-04-01,25.98,26.09,25.91,26.08,182900.0
2016-04-04,26.19,26.19,25.84,25.89,239305.0
2016-04-05,25.82,25.87,25.74,25.83,152131.0
2016-04-06,25.85,25.9,25.68,25.9,341461.0
2016-04-07,25.93,25.94,25.64,25.75,267460.0
2016-04-08,25.85,26.09,25.85,26.01,227374.0
2016-04-11,26.14,26.28,26.04,26.04,363010.0
2016-04-12,26.13,26.47,26.09,26.36,254546.0
2016-04-13,26.57,26.62,26.44,26.55,212166.0
2016-04-14,26.61,26.64,26.52,26.58,297355.0
2016-04-15,26.4,26.55,26.39,26.5,191125.0
2016-04-18,26.33,26.67,26.32,26.64,210552.0
2016-04-19,26.74,26.94,26.68,26.92,278659.0
2016-04-20,27.02,27.15,26.92,27.04,320647.0
2016-04-21,27.19,27.19,26.92,26.97,110199.0
2016-04-22,27.01,27.06,26.93,26.96,121633.0
2016-04-25,26.9,26.91,26.74,26.82,448637.0
2016-04-26,26.82,26.93,26.81,26.84,521499.0
2016-04-27,26.89,27.0,26.85,26.97,314234.0
2016-04-28,26.84,27.12,26.74,26.94,143193.0
2016-04-29,26.97,27.13,26.95,27.09,241537.0
2016-05-02,27.12,27.14,26.84,26.92,219167.0
2016-05-03,26.81,26.81,26.4,26.62,154322.0
2016-05-04,26.49,26.68,26.36,26.47,199057.0
2016-05-05,26.68,26.7,26.34,26.43,201574.0
2016-05-06,26.42,26.69,26.4,26.55,122312.0
2016-05-09,26.46,26.48,26.24,26.28,382853.0
2016-05-10,26.45,26.75,26.37,26.71,205052.0
2016-05-11,26.72,26.79,26.61,26.7,168255.0
2016-05-12,26.85,26.89,26.46,26.7,151314.0
2016-05-13,26.73,26.81,26.59,26.63,65429.0
2016-05-16,26.7,27.0,26.7,26.93,260003.0
2016-05-17,26.9,27.1,26.87,26.96,251165.0
2016-05-18,26.91,27.07,26.78,26.84,138626.0
2016-05-19,26.72,26.8,26.56,26.79,290596.0
2016-05-20,26.93,27.11,26.91,27.03,181578.0
2016-05-24,27.1,27.26,27.06,27.11,237791.0
2016-05-25,27.25,27.4,27.14,27.35,232022.0
2016-05-26,27.53,27.53,27.32,27.36,112892.0
2016-05-27,27.38,27.46,27.34,27.44,239328.0
2016-05-30,27.55,27.55,27.39,27.39,143382.0
2016-05-31,27.48,27.57,27.3,27.3,224924.0
2016-06-01,27.12,27.33,27.1,27.31,420980.0
2016-06-02,27.31,27.49,27.25,27.46,287073.0
2016-06-03,27.5,27.67,27.45,27.65,333393.0
2016-06-06,27.81,27.81,27.64,27.71,38672.0
2016-06-07,27.78,27.91,27.74,27.91,586235.0
2016-06-08,28.02,28.06,27.71,27.74,281584.0
2016-06-09,27.64,27.67,27.51,27.59,45584.0
2016-06-10,27.45,27.46,27.15,27.19,143557.0
2016-06-13,27.1,27.28,27.06,27.14,86417.0
2016-06-14,27.1,27.16,26.86,26.94,136567.0
2016-06-15,26.93,27.1,26.93,26.99,684290.0
2016-06-16,27.0,27.0,26.76,26.93,182050.0
2016-06-17,26.97,27.08,26.95,27.02,392535.0
2016-06-20,27.37,27.37,27.1,27.18,65886.0
2016-06-21,27.25,27.27,27.04,27.2,113977.0
2016-06-22,27.2,27.29,27.15,27.2,118817.0
2016-06-23,27.37,27.51,27.33,27.48,299129.0
2016-06-24,26.72,27.2,26.67,26.97,286916.0
2016-06-27,26.78,26.82,26.4,26.56,215854.0
2016-06-28,26.86,26.94,26.79,26.87,199141.0
2016-06-29,27.16,27.29,27.06,27.23,128708.0
2016-06-30,27.33,27.4,27.12,27.3,342095.0
2016-07-04,27.54,27.74,27.54,27.7,146701.0
2016-07-05,27.63,27.68,27.46,27.6,165016.0
2016-07-06,27.56,27.61,27.3,27.6,184413.0
2016-07-07,27.69,27.69,27.36,27.43,92888.0
2016-07-08,27.58,27.81,27.58,27.66,148841.0
2016-07-11,27.73,27.99,27.72,27.88,290798.0
2016-07-12,28.03,28.15,28.03,28.13,154348.0
2016-07-13,28.21,28.26,28.04,28.18,115112.0
2016-07-14,28.3,28.33,28.22,28.23,54182.0
2016-07-15,28.31,28.31,28.2,28.22,136555.0
2016-07-18,28.2,28.3,28.2,28.3,38098.0
2016-07-19,28.3,28.31,28.23,28.27,128143.0
2016-07-20,28.3,28.37,28.24,28.32,211901.0
2016-07-21,28.32,28.41,28.32,28.34,96866.0
2016-07-22,28.38,28.46,28.35,28.445,288894.0
2016-07-25,28.43,28.44,28.19,28.25,100034.0
2016-07-26,28.25,28.4,28.25,28.33,65876.0
2016-07-27,28.39,28.46,28.19,28.33,282022.0
2016-07-28,28.37,28.38,28.24,28.335,334417.0
2016-07-29,28.3,28.37,28.22,28.36,91801.0
2016-08-02,28.3,28.31,28.02,28.12,205480.0
2016-08-03,28.14,28.24,28.1,28.23,91011.0
2016-08-04,28.17,28.23,28.07,28.17,77294.0
2016-08-05,28.32,28.46,28.29,28.43,100320.0
2016-08-08,28.5,28.72,28.48,28.65,66744.0
2016-08-09,28.72,28.86,28.72,28.81,227195.0
2016-08-10,28.87,28.88,28.69,28.74,302074.0
2016-08-11,28.81,28.91,28.8,28.82,538865.0
2016-08-12,28.82,28.82,28.65,28.71,156555.0
2016-08-15,28.75,28.83,28.74,28.76,69051.0
2016-08-16,28.73,28.73,28.59,28.63,135019.0
2016-08-17,28.64,28.64,28.44,28.62,248161.0
2016-08-18,28.62,28.63,28.55,28.59,113694.0
2016-08-19,28.56,28.61,28.48,28.6,189053.0
2016-08-22,28.52,28.75,28.47,28.74,246130.0
2016-08-23,28.83,28.88,28.78,28.81,52246.0
2016-08-24,28.82,28.82,28.56,28.58,181494.0
2016-08-25,28.58,28.65,28.49,28.57,312441.0
2016-08-26,28.61,28.78,28.5,28.58,503895.0
2016-08-29,28.6,28.74,28.58,28.7,287004.0
2016-08-30,28.72,28.89,28.7,28.73,1450286.0
2016-08-31,28.67,28.7,28.42,28.52,313898.0
2016-09-01,28.42,28.76,28.42,28.69,517423.0
2016-09-02,28.84,29.0,28.79,28.88,748086.0
2016-09-06,28.97,28.97,28.79,28.88,560451.0
2016-09-07,28.94,28.94,28.75,28.86,272961.0
2016-09-08,28.85,28.91,28.78,28.87,97116.0
2016-09-09,28.76,28.76,28.32,28.36,727002.0
2016-09-12,28.18,28.57,28.18,28.51,197789.0
2016-09-13,28.3,28.3,27.96,28.04,287424.0
2016-09-14,28.04,28.21,28.0,28.06,99718.0
2016-09-15,28.17,28.41,28.08,28.37,104827.0
2016-09-16,28.32,28.32,28.14,28.3,88890.0
2016-09-19,28.44,28.49,28.32,28.38,80941.0
2016-09-20,28.44,28.54,28.4,28.41,130835.0
2016-09-21,28.5,28.76,28.5,28.74,163951.0
2016-09-22,28.89,29.01,28.89,28.92,56281.0
2016-09-23,28.96,28.96,28.7,28.75,85572.0
2016-09-26,28.8,28.8,28.59,28.6,121359.0
2016-09-27,28.54,28.61,28.42,28.52,239293.0
2016-09-28,28.62,28.88,28.59,28.88,368494.0
2016-09-29,28.9,29.01,28.79,28.92,83896.0
2016-09-30,28.96,29.08,28.89,28.89,272648.0
2016-10-03,28.91,28.91,28.71,28.81,174466.0
2016-10-04,28.72,28.82,28.42,28.52,476672.0
2016-10-05,28.6,28.81,28.6,28.74,171144.0
2016-10-06,28.74,28.79,28.67,28.71,528261.0
2016-10-07,28.74,28.77,28.5,28.64,235104.0
2016-10-11,28.73,28.73,28.6,28.66,120744.0
2016-10-12,28.62,28.79,28.6,28.77,320866.0
2016-10-13,28.59,28.87,28.45,28.8,387369.0
2016-10-14,28.81,28.995,28.67,28.71,129470.0
2016-10-17,28.7,28.77,28.65,28.69,88158.0
2016-10-18,28.84,29.075,28.82,29.01,774963.0
2016-10-19,29.08,29.285,28.99,29.19,432808.0
2016-10-20,29.15,29.23,29.13,29.2,166318.0
2016-10-21,29.16,29.435,29.15,29.39,283131.0
2016-10-24,29.51,29.51,29.32,29.4,110586.0
2016-10-25,29.41,29.425,29.29,29.31,197188.0
2016-10-26,29.24,29.365,29.185,29.27,550765.0
2016-10-27,29.42,29.495,29.33,29.38,455785.0
2016-10-28,29.39,29.45,29.25,29.29,381002.0
2016-10-31,29.21,29.38,29.21,29.27,311877.0
2016-11-01,29.21,29.42,29.08,29.23,141282.0
2016-11-02,29.05,29.18,28.92,28.92,339584.0
2016-11-03,28.94,29.06,28.82,28.88,342865.0
2016-11-04,28.8,28.85,28.68,28.71,191438.0
2016-11-07,28.93,29.08,28.89,29.04,907289.0
2016-11-08,29.02,29.19,28.96,29.08,651397.0
2016-11-09,28.87,29.36,28.87,29.28,439687.0
2016-11-10,29.46,29.5,29.25,29.3,342358.0
2016-11-11,29.22,29.28,28.8,28.96,103503.0
2016-11-14,29.0,29.04,28.91,29.04,335915.0
2016-11-15,29.11,29.35,29.07,29.34,60073.0
2016-11-16,29.28,29.32,29.18,29.32,122644.0
2016-11-17,29.43,29.605,29.32,29.55,339892.0
2016-11-18,29.54,29.65,29.52,29.63,178142.0
2016-11-21,29.72,29.98,29.72,29.96,221235.0
2016-11-22,30.0,30.08,29.94,30.06,401066.0
2016-11-23,30.11,30.11,29.94,30.05,82199.0
2016-11-24,30.16,30.16,30.02,30.07,235011.0
2016-11-25,30.02,30.17,30.0,30.11,644705.0
2016-11-28,30.13,30.13,29.88,29.91,255861.0
2016-11-29,29.85,29.93,29.78,29.9,600716.0
2016-11-30,30.13,30.16,29.97,29.97,559381.0
2016-12-01,30.14,30.15,29.82,29.84,299605.0
2016-12-02,29.89,30.0,29.78,29.92,171349.0
2016-12-05,29.99,30.08,29.965,29.965,444646.0
2016-12-06,30.05,30.1,29.98,30.07,110998.0
2016-12-07,30.06,30.36,30.06,30.34,301726.0
2016-12-08,30.35,30.51,30.34,30.47,313212.0
2016-12-09,30.47,30.58,30.47,30.52,494001.0
2016-12-12,30.57,30.61,30.46,30.46,454158.0
2016-12-13,30.53,30.77,30.53,30.7,417037.0
2016-12-14,30.59,30.69,30.34,30.34,438764.0
2016-12-15,30.26,30.56,30.26,30.46,261720.0
2016-12-16,30.61,30.63,30.46,30.5,165579.0
2016-12-19,30.56,30.62,30.54,30.55,358768.0
2016-12-20,30.63,30.68,30.57,30.57,334026.0
2016-12-21,30.66,30.66,30.55,30.58,45899.0
2016-12-22,30.6,30.7,30.57,30.69,328513.0
2016-12-23,30.72,30.74,30.65,30.65,154839.0
2016-12-28,30.66,30.82,30.65,30.7,58842.0
2016-12-29,30.77,30.85,30.68,30.74,109485.0
2016-12-30,30.83,30.83,30.45,30.5,141277.0
2017-01-03,30.59,30.85,30.59,30.69,136976.0
2017-01-04,30.83,30.99,30.78,30.98,358460.0
2017-01-05,31.03,31.18,30.97,31.08,167039.0
2017-01-06,31.08,31.08,30.91,30.96,247538.0
2017-01-09,30.95,30.95,30.73,30.77,323797.0
2017-01-10,30.83,30.92,30.82,30.86,326779.0
2017-01-11,30.96,31.03,30.8,31.02,355332.0
2017-01-12,31.08,31.08,30.77,30.92,180754.0
2017-01-13,30.95,31.12,30.91,31.06,476044.0
2017-01-16,31.07,31.12,30.94,31.01,31663.0
2017-01-17,31.06,31.06,30.91,30.94,56460.0
2017-01-18,30.96,30.97,30.77,30.86,281562.0
2017-01-19,30.97,31.0,30.88,30.91,83573.0
2017-01-20,31.01,31.27,30.97,31.22,222058.0
2017-01-23,31.21,31.21,30.96,31.09,181934.0
2017-01-24,31.15,31.38,31.05,31.36,604797.0
2017-01-25,31.46,31.48,31.37,31.38,92299.0
2017-01-26,31.41,31.41,31.27,31.32,59788.0
2017-01-27,31.36,31.41,31.17,31.24,150972.0
2017-01-30,31.23,31.23,30.82,30.95,378506.0
2017-01-31,30.92,30.92,30.7,30.87,261186.0
2017-02-01,30.94,30.97,30.695,30.84,342113.0
2017-02-02,30.85,30.93,30.79,30.84,99154.0
2017-02-03,30.87,31.07,30.84,30.99,140883.0
2017-02-06,31.02,31.05,30.87,30.92,67460.0
2017-02-07,30.98,31.05,30.93,31.04,192348.0
2017-02-08,31.05,31.13,30.84,31.12,240482.0
2017-02-09,31.26,31.33,31.18,31.27,164932.0
2017-02-10,31.35,31.51,31.35,31.48,219841.0
2017-02-13,31.55,31.6,31.51,31.57,258436.0
2017-02-14,31.59,31.67,31.46,31.64,81013.0
2017-02-15,31.68,31.76,31.61,31.74,74786.0
2017-02-16,31.77,31.77,31.68,31.75,69253.0
2017-02-17,31.69,31.76,31.63,31.73,213332.0
2017-02-21,31.77,31.97,31.77,31.89,349060.0
2017-02-22,31.88,31.88,31.75,31.75,49086.0
2017-02-23,31.9,31.9,31.57,31.57,285524.0
2017-02-24,31.55,31.55,31.03,31.08,508392.0
2017-02-27,31.16,31.23,30.97,31.18,448150.0
2017-02-28,31.03,31.14,30.87,30.89,787989.0
2017-03-01,31.15,31.31,31.02,31.23,481848.0
2017-03-02,31.25,31.31,31.16,31.18,519070.0
2017-03-03,31.1,31.35,31.1,31.34,97732.0
2017-03-06,31.34,31.45,31.12,31.42,464565.0
2017-03-07,31.4,31.48,31.34,31.41,332979.0
2017-03-08,31.48,31.53,31.2,31.22,208725.0
2017-03-09,31.22,31.42,31.1,31.25,233965.0
2017-03-10,31.4,31.4,31.02,31.18,240525.0
2017-03-13,31.19,31.3,31.17,31.28,114771.0
2017-03-14,31.14,31.15,30.91,30.93,147288.0
2017-03-15,31.1,31.19,30.99,31.15,340116.0
2017-03-16,31.26,31.35,31.2,31.25,118859.0
2017-03-17,31.34,31.39,31.1,31.1,85417.0
2017-03-20,31.09,31.15,30.88,30.98,376128.0
2017-03-21,30.98,31.13,30.67,30.7,186564.0
2017-03-22,30.64,30.85,30.57,30.82,334295.0
2017-03-23,30.8,31.07,30.79,30.99,255504.0
2017-03-24,31.05,31.14,30.97,31.03,148674.0
2017-03-27,30.9,31.16,30.8,31.13,269716.0
2017-03-28,31.15,31.4,31.15,31.34,221674.0
2017-03-29,31.34,31.48,31.26,31.48,61341.0
2017-03-30,31.44,31.5,31.17,31.28,300975.0
2017-03-31,31.26,31.36,31.24,31.26,175511.0
2017-04-03,31.35,31.42,30.98,31.3,1156323.0
2017-04-04,31.29,31.51,31.23,31.46,483481.0
2017-04-05,31.59,31.69,31.42,31.42,206503.0
2017-04-06,31.54,31.65,31.47,31.6,19752.0
2017-04-07,31.67,31.67,31.44,31.52,87110.0
2017-04-10,31.55,31.7,31.47,31.64,396142.0
2017-04-11,31.66,31.66,31.34,31.57,201232.0
2017-04-12,31.58,31.58,31.39,31.4,139883.0
2017-04-13,31.32,31.41,31.18,31.19,135787.0
2017-04-17,31.21,31.55,31.2,31.54,176107.0
2017-04-18,31.5,31.5,31.2,31.38,81953.0
2017-04-19,31.47,31.52,31.23,31.24,74193.0
2017-04-20,31.32,31.52,31.27,31.43,68869.0
2017-04-21,31.48,31.495,31.37,31.45,229535.0
2017-04-24,31.67,31.84,31.58,31.74,225632.0
2017-04-25,31.81,31.91,31.72,31.79,533151.0
2017-04-26,31.84,31.87,31.6,31.62,404062.0
2017-04-27,31.62,31.63,31.1,31.26,385983.0
2017-04-28,31.31,31.535,31.2,31.42,284807.0
2017-05-01,31.5,31.5,31.35,31.37,99982.0
2017-05-02,31.35,31.535,31.33,31.47,298915.0
2017-05-03,31.45,31.53,31.3,31.34,219979.0
2017-05-04,31.35,31.35,30.98,31.08,520122.0
2017-05-05,31.15,31.49,31.12,31.46,213179.0
2017-05-08,31.57,31.65,31.5,31.61,211289.0
2017-05-09,31.68,31.69,31.3,31.42,702212.0
2017-05-10,31.43,31.57,31.42,31.54,113234.0
2017-05-11,31.52,31.53,31.32,31.36,158097.0
2017-05-12,31.4,31.49,31.28,31.36,126364.0
2017-05-15,31.5,31.67,31.48,31.55,219266.0
2017-05-16,31.68,31.73,31.34,31.35,289048.0
2017-05-17,31.27,31.27,30.75,30.75,298865.0
2017-05-18,30.65,30.93,30.53,30.79,416488.0
2017-05-19,30.99,31.19,30.89,31.15,294626.0
2017-05-23,31.29,31.37,31.2,31.23,121147.0
2017-05-24,31.17,31.25,30.89,31.07,373945.0
2017-05-25,31.18,31.28,30.93,31.1,120076.0
2017-05-26,31.19,31.19,31.0,31.12,149036.0
2017-05-29,31.18,31.25,31.07,31.12,121121.0
2017-05-30,31.13,31.19,31.03,31.06,200460.0
2017-05-31,31.08,31.08,30.87,31.02,201198.0
2017-06-01,31.14,31.33,31.01,31.26,245429.0
2017-06-02,31.24,31.24,31.16,31.2,115282.0
2017-06-05,31.12,31.21,30.97,31.14,297632.0
2017-06-06,31.08,31.22,31.03,31.19,183727.0
2017-06-07,31.24,31.25,30.98,31.01,131541.0
2017-06-08,31.0,31.14,30.95,31.14,204156.0
2017-06-09,31.15,31.32,31.09,31.26,283758.0
2017-06-12,31.26,31.51,30.98,31.05,144840.0
2017-06-13,31.11,31.11,30.87,31.01,284254.0
2017-06-14,31.09,31.09,30.62,30.65,141402.0
2017-06-15,30.63,30.69,30.44,30.63,157179.0
2017-06-16,30.68,30.79,30.51,30.76,123003.0
2017-06-19,30.85,31.04,30.83,30.88,180842.0
2017-06-20,30.78,30.85,30.6,30.61,104546.0
2017-06-21,30.67,30.79,30.57,30.63,73386.0
2017-06-22,30.69,30.85,30.64,30.75,82151.0
2017-06-23,30.79,31.0,30.75,30.93,186648.0
2017-06-26,31.01,31.08,30.835,30.94,248350.0
2017-06-27,31.04,31.04,30.85,30.92,94908.0
2017-06-28,31.04,31.105,30.88,31.04,216998.0
2017-06-29,31.08,31.1,30.65,30.76,180437.0
2017-06-30,30.8,30.83,30.515,30.65,241465.0
2017-07-04,30.79,30.86,30.47,30.58,363683.0
2017-07-05,30.59,30.71,30.35,30.66,471784.0
2017-07-06,30.6,30.67,30.485,30.55,424192.0
2017-07-07,30.49,30.49,30.23,30.435,432558.0
2017-07-10,30.46,30.7,30.4,30.61,206886.0
2017-07-11,30.62,30.69,30.45,30.69,891576.0
2017-07-12,30.84,31.0,30.665,30.665,201313.0
2017-07-13,30.69,30.71,30.61,30.66,225171.0
2017-07-14,30.7,30.81,30.65,30.77,113465.0
2017-07-17,30.81,30.83,30.72,30.72,138551.0
2017-07-18,30.72,30.74,30.57,30.7,145595.0
2017-07-19,30.77,30.93,30.71,30.89,82874.0
2017-07-20,30.92,31.05,30.86,30.98,234726.0
2017-07-21,30.87,30.92,30.67,30.8,359365.0
2017-07-24,30.8,30.81,30.6,30.7,102401.0
2017-07-25,30.83,31.02,30.77,30.83,72125.0
2017-07-26,30.9,30.9,30.705,30.72,834827.0
2017-07-27,30.81,30.85,30.5,30.75,747811.0
2017-07-28,30.69,30.69,30.51,30.62,728415.0
2017-07-31,30.67,30.8,30.66,30.67,92409.0
2017-08-01,30.79,30.86,30.44,30.79,198275.0
2017-08-02,30.83,31.01,30.77,30.99,436044.0
2017-08-03,31.07,31.14,30.82,30.87,205526.0
2017-08-04,31.0,31.02,30.9,31.01,154306.0
2017-08-08,31.06,31.08,30.95,31.03,213067.0
2017-08-09,31.02,31.06,30.85,30.9,245463.0
2017-08-10,30.84,30.92,30.58,30.61,140033.0
2017-08-11,30.5,30.6,30.47,30.53,194975.0
2017-08-14,30.74,30.94,30.65,30.79,291571.0
2017-08-15,30.83,30.84,30.69,30.73,58782.0
2017-08-16,30.58,30.87,30.58,30.63,178980.0
2017-08-17,30.7,30.7,30.54,30.54,117181.0
2017-08-18,30.51,30.6,30.28,30.35,187602.0
2017-08-21,30.42,30.42,30.28,30.38,185483.0
2017-08-22,30.27,30.46,30.27,30.44,18642.0
2017-08-23,30.36,30.69,30.34,30.61,144137.0
2017-08-24,30.69,30.69,30.55,30.62,68334.0
2017-08-25,30.65,30.67,30.56,30.56,18512.0
2017-08-28,30.61,30.61,30.39,30.54,112157.0
2017-08-29,30.39,30.59,30.24,30.59,574327.0
2017-08-30,30.59,30.75,30.55,30.65,348473.0
2017-08-31,30.71,30.83,30.68,30.76,139944.0
2017-09-01,30.77,30.8,30.66,30.74,289104.0
2017-09-05,30.72,30.72,30.36,30.47,149571.0
2017-09-06,30.55,30.68,30.45,30.47,206921.0
2017-09-07,30.51,30.51,30.36,30.38,81878.0
2017-09-08,30.38,30.38,30.28,30.35,126383.0
2017-09-11,30.39,30.52,30.38,30.49,167574.0
2017-09-12,30.49,30.72,30.47,30.7,287661.0
2017-09-13,30.76,30.76,30.65,30.65,139470.0
2017-09-14,30.68,30.78,30.67,30.78,19156.0
2017-09-15,30.83,30.83,30.69,30.75,155035.0
2017-09-18,30.78,30.96,30.77,30.94,92037.0
2017-09-19,31.01,31.12,30.99,31.06,58553.0
2017-09-20,31.07,31.26,31.07,31.26,222746.0
2017-09-21,31.25,31.48,31.23,31.42,151652.0
2017-09-22,31.44,31.45,31.31,31.39,161784.0
2017-09-25,31.43,31.54,31.36,31.52,151814.0
2017-09-26,31.71,31.71,31.4,31.43,208432.0
2017-09-27,31.54,31.78,31.52,31.78,200852.0
2017-09-28,31.8,31.88,31.77,31.81,355665.0
2017-09-29,31.9,32.01,31.87,31.87,113050.0
2017-10-02,31.94,32.06,31.9,32.02,498723.0
2017-10-03,32.06,32.12,32.05,32.1,181893.0
2017-10-04,32.1,32.15,32.07,32.1,69667.0
2017-10-05,32.18,32.24,32.15,32.2,28385.0
2017-10-06,32.08,32.15,32.0,32.09,175525.0
2017-10-10,32.22,32.26,32.14,32.21,84431.0
2017-10-11,32.21,32.31,32.2,32.26,159096.0
2017-10-12,32.24,32.27,32.15,32.16,107490.0
2017-10-13,32.21,32.33,32.2,32.27,231259.0
2017-10-16,32.35,32.41,32.28,32.29,115648.0
2017-10-17,32.26,32.4,32.25,32.34,55127.0
2017-10-18,32.39,32.44,32.29,32.29,25733.0
2017-10-19,32.2,32.4,32.2,32.36,67668.0
2017-10-20,32.45,32.53,32.45,32.45,60124.0
2017-10-23,32.54,32.56,32.44,32.45,69020.0
2017-10-24,32.56,32.6,32.51,32.57,99843.0
2017-10-25,32.58,32.6,32.44,32.52,44558.0
2017-10-26,32.56,32.68,32.54,32.61,50684.0
2017-10-27,32.7,32.76,32.59,32.71,54599.0
2017-10-30,32.75,32.86,32.68,32.77,70727.0
2017-10-31,32.83,32.96,32.8,32.85,146884.0
2017-11-01,32.93,33.0,32.83,32.84,113100.0
2017-11-02,32.83,32.88,32.77,32.82,237331.0
2017-11-03,32.8,32.85,32.7,32.85,29517.0
2017-11-06,32.91,32.98,32.86,32.97,87438.0
2017-11-07,33.0,33.06,32.93,33.05,154765.0
2017-11-08,32.95,33.0,32.95,33.0,61203.0
2017-11-09,32.88,33.0,32.87,32.99,53330.0
2017-11-10,32.98,33.0,32.85,32.92,151456.0
2017-11-13,32.87,32.97,32.84,32.94,76707.0
2017-11-14,32.79,32.86,32.71,32.73,45429.0
2017-11-15,32.68,32.77,32.59,32.7,254190.0
2017-11-16,32.73,32.84,32.71,32.79,79417.0
2017-11-17,32.86,32.92,32.82,32.9,44102.0
2017-11-20,32.92,33.01,32.86,32.95,50766.0
2017-11-21,33.0,33.16,32.99,33.1,203834.0
2017-11-22,33.17,33.2,33.05,33.07,155815.0
2017-11-23,33.08,33.13,33.05,33.07,79623.0
2017-11-24,33.1,33.18,33.09,33.1,338727.0
2017-11-27,33.1,33.15,32.98,33.03,85970.0
2017-11-28,33.06,33.12,32.98,33.01,181023.0
2017-11-29,33.05,33.07,32.8,32.91,124013.0
2017-11-30,33.09,33.21,33.0,33.09,326947.0
2017-12-01,33.01,33.2,32.92,33.08,153345.0
2017-12-04,33.25,33.25,32.93,32.94,109803.0
2017-12-05,32.97,32.97,32.83,32.86,177256.0
2017-12-06,32.83,33.09,32.74,32.91,608739.0
2017-12-07,32.98,33.18,32.92,33.16,248892.0
2017-12-08,33.26,33.36,33.24,33.32,43897.0
2017-12-11,33.33,33.42,33.28,33.32,92492.0
2017-12-12,33.43,33.44,33.33,33.395,166115.0
2017-12-13,33.42,33.52,33.37,33.37,142996.0
2017-12-14,33.38,33.43,33.1,33.13,86843.0
2017-12-15,33.25,33.32,33.19,33.21,145124.0
2017-12-18,33.3,33.54,33.3,33.37,356196.0
2017-12-19,33.43,33.51,33.34,33.34,128088.0
2017-12-20,33.43,33.43,33.25,33.38,65328.0
2017-12-21,33.38,33.46,33.28,33.46,256821.0
2017-12-22,33.41,33.44,33.35,33.39,358346.0
2017-12-27,33.43,33.43,33.35,33.42,230789.0
2017-12-28,33.5,33.5,33.27,33.45,313087.0
2017-12-29,33.53,33.53,33.36,33.48,187114.0
2018-01-02,33.57,33.83,33.36,33.61,232873.0
2018-01-03,33.74,33.86,33.65,33.81,127402.0
2018-01-04,33.93,33.98,33.8,33.95,128697.0
2018-01-05,33.87,33.98,33.75,33.82,258783.0
2018-01-08,33.86,33.9,33.72,33.76,213859.0
2018-01-09,33.78,33.87,33.74,33.79,197138.0
2018-01-10,33.8,33.83,33.56,33.62,235631.0
2018-01-11,33.71,33.74,33.61,33.71,152752.0
2018-01-12,33.75,33.78,33.67,33.73,103112.0
2018-01-15,33.7,33.87,33.7,33.84,300713.0
2018-01-16,33.86,33.88,33.65,33.71,588472.0
2018-01-17,33.75,33.84,33.63,33.75,472784.0
2018-01-18,33.87,33.87,33.66,33.68,328293.0
2018-01-19,33.8,33.84,33.7,33.81,155121.0
2018-01-22,33.82,33.84,33.7,33.78,374845.0
2018-01-23,33.77,33.88,33.58,33.76,646421.0
2018-01-24,33.86,33.86,33.51,33.62,131974.0
2018-01-25,33.72,33.72,33.43,33.485,161662.0
2018-01-26,33.5,33.51,33.4,33.47,76135.0
2018-01-29,33.4,33.44,33.23,33.25,78392.0
2018-01-30,33.15,33.21,32.99,32.99,153228.0
2018-01-31,33.01,33.09,32.88,32.98,185225.0
2018-02-01,32.95,32.95,32.74,32.8,287893.0
2018-02-02,32.63,32.66,32.3,32.3,122774.0
2018-02-05,32.06,32.23,31.56,31.7,735930.0
2018-02-06,31.12,31.83,30.78,31.75,1590728.0
2018-02-07,31.74,31.83,31.63,31.66,470990.0
2018-02-08,31.69,31.69,31.07,31.07,316475.0
2018-02-09,31.12,31.19,30.57,31.06,698476.0
2018-02-12,31.25,31.57,31.18,31.44,302099.0
2018-02-13,31.37,31.48,31.27,31.4,272895.0
2018-02-14,31.32,31.78,31.22,31.67,303886.0
2018-02-15,31.84,31.89,31.55,31.79,179790.0
2018-02-16,31.85,32.02,31.79,31.92,125361.0
2018-02-20,31.97,32.03,31.81,31.9,167441.0
2018-02-21,31.93,32.31,31.92,32.12,96501.0
2018-02-22,32.25,32.39,32.07,32.13,414132.0
2018-02-23,32.22,32.4,32.16,32.4,245418.0
2018-02-26,32.5,32.61,32.42,32.57,119741.0
2018-02-27,32.62,32.73,32.47,32.52,209240.0
2018-02-28,32.64,32.64,32.0,32.02,148981.0
2018-03-01,32.03,32.06,31.73,31.87,368785.0
2018-03-02,31.71,31.87,31.63,31.85,202188.0
2018-03-05,31.73,32.24,31.71,32.2,288011.0
2018-03-06,32.21,32.28,32.09,32.17,244954.0
2018-03-07,32.09,32.36,32.02,32.08,429095.0
2018-03-08,32.1,32.22,32.08,32.19,18051.0
2018-03-09,32.35,32.36,32.08,32.29,322543.0
2018-03-12,32.32,32.39,32.25,32.35,68287.0
2018-03-13,32.39,32.59,32.39,32.46,183519.0
2018-03-14,32.58,32.65,32.45,32.5,231709.0
2018-03-15,32.59,32.72,32.51,32.58,132537.0
2018-03-16,32.59,32.85,32.58,32.64,140638.0
2018-03-19,32.6,32.63,32.25,32.36,445225.0
2018-03-20,32.42,32.46,32.34,32.39,566535.0
2018-03-21,32.36,32.61,32.28,32.48,295457.0
2018-03-22,32.32,32.32,31.83,31.87,267046.0
2018-03-23,31.94,31.98,31.45,31.45,885205.0
2018-03-26,31.79,31.79,31.49,31.66,546273.0
2018-03-27,31.72,31.87,31.45,31.55,624424.0
2018-03-28,31.57,31.64,31.45,31.51,679063.0
2018-03-29,31.65,31.97,31.56,31.94,917013.0
2018-04-02,31.96,31.96,31.45,31.57,937853.0
2018-04-03,31.58,31.63,31.33,31.51,770247.0
2018-04-04,31.19,31.52,31.08,31.48,1137972.0
2018-04-05,31.61,31.93,31.52,31.9,814422.0
2018-04-06,31.77,31.89,31.45,31.56,862538.0
2018-04-09,31.71,31.83,31.61,31.66,700754.0
2018-04-10,31.84,31.91,31.66,31.68,741734.0
2018-04-11,31.55,31.76,31.51,31.63,765834.0
2018-04-12,31.72,31.76,31.63,31.65,469672.0
2018-04-13,31.78,31.83,31.6,31.64,490679.0
2018-04-16,31.75,31.76,31.62,31.71,351923.0
2018-04-17,31.77,31.91,31.74,31.81,740135.0
2018-04-18,31.98,32.25,31.9,32.16,544778.0
2018-04-19,32.15,32.21,31.94,31.96,457453.0
2018-04-20,32.03,32.1,31.97,32.06,292172.0
2018-04-23,32.09,32.3,32.09,32.22,425045.0
2018-04-24,32.28,32.35,31.97,32.08,617267.0
2018-04-25,32.1,32.26,32.03,32.2,346533.0
2018-04-26,32.29,32.55,32.25,32.51,338688.0
2018-04-27,32.51,32.61,32.5,32.58,95940.0
2018-04-30,32.65,32.67,32.43,32.43,332306.0
2018-05-01,32.42,32.515,32.35,32.51,183668.0
2018-05-02,32.43,32.65,32.43,32.51,144093.0
2018-05-03,32.53,32.54,32.32,32.47,75777.0
2018-05-04,32.5,32.79,32.42,32.76,123759.0
2018-05-07,32.81,32.98,32.78,32.91,129392.0
2018-05-08,32.95,33.01,32.85,33.01,494252.0
2018-05-09,33.15,33.16,32.98,33.12,349811.0
2018-05-10,33.25,33.36,33.15,33.32,616785.0
2018-05-11,33.37,33.47,33.32,33.38,480283.0
2018-05-14,33.5,33.66,33.44,33.64,533396.0
2018-05-15,33.66,33.75,33.6,33.71,527036.0
2018-05-16,33.69,33.74,33.61,33.71,464592.0
2018-05-17,33.76,33.86,33.72,33.78,222534.0
2018-05-18,33.75,33.8,33.64,33.77,223925.0
2018-05-22,33.8,33.94,33.72,33.73,271272.0
2018-05-23,33.69,33.73,33.56,33.7,287060.0
2018-05-24,33.76,33.77,33.57,33.645,411821.0
2018-05-25,33.49,33.75,33.49,33.6,590228.0
2018-05-28,33.6,33.64,33.42,33.45,155515.0
2018-05-29,33.37,33.43,33.12,33.22,505058.0
2018-05-30,33.34,33.48,33.25,33.47,440703.0
2018-05-31,33.47,33.55,33.3,33.52,542905.0
2018-06-01,33.59,33.65,33.47,33.47,434714.0
2018-06-04,33.64,33.64,33.47,33.48,6400.0
2018-06-05,33.59,33.75,33.57,33.59,340808.0
2018-06-06,33.65,33.72,33.48,33.72,383599.0
2018-06-07,33.77,33.9,33.67,33.76,345004.0
2018-06-08,33.76,33.81,33.67,33.8,333023.0
2018-06-11,33.82,34.04,33.8,33.98,354331.0
2018-06-12,34.01,34.01,33.88,33.97,825150.0
2018-06-13,33.99,34.07,33.95,33.95,266354.0
2018-06-14,34.12,34.18,33.96,34.16,240362.0
2018-06-15,34.05,34.13,33.95,34.06,290841.0
2018-06-18,34.05,34.23,33.95,34.19,226810.0
2018-06-19,34.04,34.11,33.96,34.04,543594.0
2018-06-20,34.22,34.35,34.15,34.33,241668.0
2018-06-21,34.31,34.31,34.1,34.11,567300.0
2018-06-22,34.36,34.5,34.34,34.41,281220.0
2018-06-25,34.3,34.32,33.79,33.84,477802.0
2018-06-26,33.93,34.25,33.89,34.14,770400.0
2018-06-27,34.17,34.26,33.985,34.04,395049.0
2018-06-28,33.9,34.0,33.76,33.9,461696.0
2018-06-29,34.0,34.23,34.0,34.16,358910.0
2018-07-03,34.31,34.33,33.96,34.1,625858.0
2018-07-04,33.85,34.2,33.85,34.2,49866.0
2018-07-05,34.24,34.24,34.01,34.05,617005.0
2018-07-06,34.05,34.33,34.0,34.33,191508.0
2018-07-09,34.45,34.54,34.36,34.51,245440.0
2018-07-10,34.61,34.78,34.53,34.75,297693.0
2018-07-11,34.56,34.61,34.43,34.51,513857.0
2018-07-12,34.63,34.87,34.57,34.84,603895.0
2018-07-13,34.89,34.89,34.78,34.81,181536.0
2018-07-16,34.76,34.78,34.635,34.72,245622.0
2018-07-17,34.6,34.8,34.58,34.73,464819.0
2018-07-18,34.78,34.78,34.63,34.65,238059.0
2018-07-19,34.65,34.85,34.6,34.83,350265.0
2018-07-20,34.74,34.74,34.58,34.6,221611.0
2018-07-23,34.64,34.64,34.47,34.55,124930.0
2018-07-24,34.66,34.76,34.52,34.54,279953.0
2018-07-25,34.52,34.61,34.43,34.58,210618.0
2018-07-26,34.56,34.72,34.47,34.66,218649.0
2018-07-27,34.66,34.74,34.47,34.58,329664.0
2018-07-30,34.61,34.67,34.51,34.52,113813.0
2018-07-31,34.56,34.72,34.49,34.68,305087.0
2018-08-01,34.69,34.69,34.46,34.55,565320.0
2018-08-02,34.47,34.66,34.31,34.62,327879.0
2018-08-03,34.62,34.67,34.54,34.63,226085.0
2018-08-07,34.86,34.86,34.36,34.37,392340.0
2018-08-08,34.4,34.48,34.25,34.44,572385.0
2018-08-09,34.49,34.71,34.46,34.66,254604.0
2018-08-10,34.59,34.59,34.34,34.47,466067.0
2018-08-13,34.44,34.6,34.33,34.38,663379.0
2018-08-14,34.43,34.61,34.38,34.61,359039.0
2018-08-15,34.44,34.44,34.02,34.16,909818.0
2018-08-16,34.34,34.48,34.29,34.36,580561.0
2018-08-17,34.34,34.61,34.3,34.58,504101.0
2018-08-20,34.58,34.66,34.54,34.55,288520.0
2018-08-21,34.65,34.68,34.41,34.42,468307.0
2018-08-22,34.44,34.65,34.42,34.52,520445.0
2018-08-23,34.49,34.56,34.43,34.49,374559.0
2018-08-24,34.61,34.62,34.465,34.49,393742.0
2018-08-27,34.61,34.735,34.57,34.67,274928.0
2018-08-28,34.73,34.77,34.45,34.5,435878.0
2018-08-29,34.5,34.67,34.46,34.57,446091.0
2018-08-30,34.58,34.71,34.53,34.58,603715.0
2018-08-31,34.58,34.64,34.31,34.38,763377.0
2018-09-04,34.31,34.38,34.12,34.12,865933.0
2018-09-05,34.05,34.18,33.91,34.16,671226.0
2018-09-06,34.18,34.32,34.06,34.09,854783.0
2018-09-07,33.96,34.03,33.81,34.01,593127.0
2018-09-10,34.05,34.15,33.91,33.91,483424.0
2018-09-11,33.85,34.0,33.75,33.97,556111.0
2018-09-12,33.99,34.0,33.7,33.79,913839.0
2018-09-13,33.81,33.86,33.7,33.75,377749.0
2018-09-14,33.76,33.83,33.74,33.79,140649.0
2018-09-17,33.82,34.03,33.76,33.94,367158.0
2018-09-18,34.01,34.2,33.93,34.17,288558.0
2018-09-19,34.2,34.22,34.09,34.09,325581.0
2018-09-20,34.24,34.26,34.09,34.24,164661.0
2018-09-21,34.25,34.37,34.24,34.26,257066.0
2018-09-24,34.33,34.37,34.17,34.17,364543.0
2018-09-25,34.31,34.38,34.08,34.08,186621.0
2018-09-26,34.12,34.3,34.04,34.15,272514.0
2018-09-27,34.23,34.45,34.19,34.35,689136.0
2018-09-28,34.3,34.33,33.91,33.95,490257.0
2018-10-01,34.13,34.22,33.94,34.06,327506.0
2018-10-02,34.03,34.06,33.76,33.89,311955.0
2018-10-03,33.99,34.01,33.83,33.97,223224.0
2018-10-04,33.96,33.97,33.73,33.9,203340.0
2018-10-05,33.89,33.96,33.71,33.75,146724.0
2018-10-09,33.73,33.74,33.58,33.59,395780.0
2018-10-10,33.55,33.59,32.82,32.82,351725.0
2018-10-11,32.64,32.75,32.39,32.4,1399456.0
2018-10-12,32.73,32.78,32.35,32.51,751704.0
2018-10-15,32.64,32.64,32.46,32.46,456161.0
2018-10-16,32.53,32.84,32.47,32.83,173656.0
2018-10-17,32.83,32.87,32.62,32.81,328472.0
2018-10-18,32.68,32.78,32.49,32.52,228553.0
2018-10-19,32.67,32.94,32.67,32.74,191122.0
2018-10-22,32.8,32.8,32.53,32.65,278112.0
2018-10-23,32.31,32.47,32.01,32.35,426034.0
2018-10-24,32.39,32.45,31.61,31.61,2792845.0
2018-10-25,31.83,31.85,31.61,31.63,815324.0
2018-10-26,31.46,31.69,31.21,31.55,1235123.0
2018-10-29,31.79,31.88,31.14,31.34,806757.0
2018-10-30,31.3,31.76,31.3,31.76,401890.0
2018-10-31,32.03,32.16,31.95,31.95,223750.0
2018-11-01,32.07,32.24,31.96,32.15,436885.0
2018-11-02,32.43,32.44,32.03,32.13,417557.0
2018-11-05,32.2,32.43,32.2,32.38,323171.0
2018-11-06,32.35,32.555,32.33,32.55,1253003.0
2018-11-07,32.71,32.76,32.53,32.74,612570.0
2018-11-08,32.71,32.81,32.6,32.76,252818.0
2018-11-09,32.52,32.7,32.48,32.59,263797.0
2018-11-12,32.57,32.68,32.38,32.4,428600.0
2018-11-13,32.5,32.67,32.36,32.42,340870.0
2018-11-14,32.53,32.71,32.28,32.43,526571.0
2018-11-15,32.41,32.53,32.27,32.47,615198.0
2018-11-16,32.37,32.5,32.33,32.47,347745.0
2018-11-19,32.42,32.53,32.29,32.37,658604.0
2018-11-20,32.1,32.17,31.83,31.91,671198.0
2018-11-21,32.08,32.63,32.03,32.445,120401.0
2018-11-22,32.49,32.5,32.3,32.36,181569.0
2018-11-23,32.26,32.26,31.94,32.13,157155.0
2018-11-26,32.34,32.47,32.25,32.31,239967.0
2018-11-27,32.26,32.3,32.1,32.2,336889.0
2018-11-28,32.33,32.66,32.26,32.64,313062.0
2018-11-29,32.65,32.87,32.61,32.73,782247.0
2018-11-30,32.57,32.76,32.4,32.64,452445.0
2018-12-03,33.16,33.18,32.62,32.87,817397.0
2018-12-04,32.8,32.88,32.45,32.48,1260856.0
2018-12-05,32.59,32.94,32.59,32.85,679690.0
2018-12-06,32.42,32.42,31.84,32.18,2419792.0
2018-12-07,32.26,32.43,31.77,31.88,1832074.0
2018-12-10,31.87,31.87,31.49,31.76,1193941.0
2018-12-11,32.05,32.3,31.6,31.61,1398731.0
2018-12-12,31.97,32.11,31.83,31.87,1250086.0
2018-12-13,31.97,32.06,31.76,31.81,1192664.0
2018-12-14,31.7,31.77,31.49,31.53,748553.0
2018-12-17,31.52,31.52,30.99,31.07,1072451.0
2018-12-18,31.73,31.73,31.0,31.16,773783.0
2018-12-19,31.16,31.46,30.82,30.83,832014.0
2018-12-20,30.79,30.98,30.42,30.58,1804320.0
2018-12-21,30.55,30.72,30.07,30.1,1792967.0
2018-12-24,30.03,30.04,29.7,29.7,839909.0
2018-12-27,30.35,30.63,30.06,30.61,1253402.0
2018-12-28,30.78,30.94,30.64,30.76,1616295.0
2018-12-31,30.86,31.0,30.7,30.84,1040768.0
2019-01-02,30.67,31.04,30.45,30.86,602452.0
2019-01-03,30.8,30.85,30.5,30.62,1273458.0
2019-01-04,30.9,31.12,30.83,31.12,724627.0
2019-01-07,31.26,31.26,30.97,31.24,865011.0
2019-01-08,31.44,31.58,31.31,31.45,696858.0
2019-01-09,31.55,31.9,31.52,31.89,512104.0
2019-01-10,31.83,32.13,31.67,32.04,1429707.0
2019-01-11,32.1,32.19,31.95,32.12,1474024.0
2019-01-14,32.08,32.28,32.06,32.19,1062411.0
2019-01-15,32.31,32.46,32.23,32.38,882449.0
2019-01-16,32.46,32.57,32.44,32.5,1243907.0
2019-01-17,32.5,32.84,32.46,32.79,1019144.0
2019-01-18,32.98,33.09,32.92,33.06,830967.0
2019-01-21,33.14,33.14,32.95,33.05,141608.0
2019-01-22,33.01,33.05,32.74,32.92,1277348.0
2019-01-23,33.02,33.08,32.74,32.88,956585.0
2019-01-24,32.91,33.02,32.82,33.01,1040098.0
2019-01-25,33.23,33.23,33.0,33.13,733491.0
2019-01-28,33.01,33.17,32.9,33.17,300864.0
2019-01-29,33.25,33.46,33.22,33.45,303529.0
2019-01-30,33.5,33.65,33.28,33.4,276647.0
2019-01-31,33.44,33.55,33.37,33.53,272538.0
2019-02-01,33.5,33.58,33.36,33.41,622305.0
2019-02-04,33.49,33.62,33.38,33.61,303099.0
2019-02-05,33.7,33.82,33.6,33.82,291942.0
2019-02-06,33.83,33.89,33.76,33.79,402802.0
2019-02-07,33.75,33.85,33.55,33.79,202301.0
2019-02-08,33.64,33.76,33.47,33.63,262531.0
2019-02-11,33.66,33.71,33.44,33.5,294133.0
2019-02-12,33.62,33.69,33.54,33.64,1001039.0
2019-02-13,33.7,33.77,33.58,33.59,233785.0
2019-02-14,33.57,33.87,33.57,33.78,416351.0
2019-02-15,33.95,34.17,33.88,34.14,378972.0
2019-02-19,34.14,34.35,34.07,34.28,170960.0
2019-02-20,34.3,34.55,34.27,34.55,177710.0
2019-02-21,34.53,34.54,34.41,34.48,320394.0
2019-02-22,34.58,34.6,34.44,34.48,391120.0
2019-02-25,34.59,34.68,34.51,34.58,259234.0
2019-02-26,34.58,34.71,34.5,34.58,244618.0
2019-02-27,34.58,34.65,34.43,34.64,196106.0
2019-02-28,34.61,34.61,34.4,34.44,348428.0
2019-03-01,34.65,34.75,34.6,34.63,397434.0
2019-03-04,34.7,34.7,34.39,34.56,411363.0
2019-03-05,34.61,34.72,34.59,34.68,295563.0
2019-03-06,34.71,34.82,34.66,34.72,314323.0
2019-03-07,34.77,34.77,34.47,34.66,188718.0
2019-03-08,34.5,34.51,34.29,34.5,366040.0
2019-03-11,34.65,34.81,34.59,34.76,287223.0
2019-03-12,34.76,34.82,34.69,34.77,154208.0
2019-03-13,34.85,34.94,34.79,34.82,267394.0
2019-03-14,34.89,34.89,34.71,34.73,215703.0
2019-03-15,34.89,34.95,34.83,34.87,144525.0
2019-03-18,34.93,35.12,34.87,35.05,422381.0
2019-03-19,35.18,35.22,34.95,35.0,299031.0
2019-03-20,34.9,34.99,34.79,34.9,296781.0
2019-03-21,34.84,35.06,34.75,35.05,134533.0
2019-03-22,34.89,34.9,34.59,34.69,328316.0
2019-03-25,34.69,34.73,34.57,34.65,211161.0
2019-03-26,34.77,34.94,34.75,34.84,250837.0
2019-03-27,34.81,35.01,34.68,34.81,428730.0
2019-03-28,34.83,34.98,34.82,34.96,163592.0
2019-03-29,35.05,35.05,34.74,34.81,183978.0
2019-04-01,35.0,35.1,34.9,35.1,432278.0
2019-04-02,35.17,35.2,35.05,35.19,128545.0
2019-04-03,35.29,35.38,35.16,35.21,325952.0
2019-04-04,35.21,35.31,35.17,35.31,104040.0
2019-04-05,35.44,35.46,35.31,35.45,201338.0
2019-04-08,35.47,35.5,35.34,35.5,178480.0
2019-04-09,35.43,35.43,35.28,35.36,826155.0
2019-04-10,35.49,35.51,35.4,35.47,325379.0
2019-04-11,35.54,35.7,35.52,35.56,391468.0
2019-04-12,35.63,35.76,35.63,35.73,273001.0
2019-04-15,35.65,35.91,35.64,35.87,314645.0
2019-04-16,35.99,35.99,35.87,35.89,278911.0
2019-04-17,36.0,36.0,35.87,35.99,357310.0
2019-04-18,36.12,36.14,35.9,36.11,415960.0
2019-04-22,36.1,36.13,36.01,36.05,204187.0
2019-04-23,36.15,36.32,36.07,36.32,288265.0
2019-04-24,36.3,36.3,36.08,36.09,424896.0
2019-04-25,36.15,36.15,35.96,36.1,287650.0
2019-04-26,36.1,36.19,35.96,36.18,315980.0
2019-04-29,36.19,36.27,36.1,36.18,303896.0
2019-04-30,36.18,36.22,36.06,36.15,468012.0
2019-05-01,36.2,36.2,35.98,35.99,553756.0
2019-05-02,35.99,36.01,35.82,35.84,822391.0
2019-05-03,35.92,36.05,35.88,36.05,406072.0
2019-05-06,35.68,36.05,35.65,36.04,1106201.0
2019-05-07,35.84,35.84,35.64,35.73,1561252.0
2019-05-08,35.75,35.95,35.68,35.84,810504.0
2019-05-09,35.63,35.76,35.49,35.62,1277361.0
2019-05-10,35.55,35.68,35.17,35.57,1288492.0
2019-05-13,35.18,35.33,35.1,35.24,819278.0
2019-05-14,35.37,35.57,35.29,35.48,401469.0
2019-05-15,35.4,35.62,35.33,35.57,843896.0
2019-05-16,35.69,35.92,35.63,35.85,712863.0
2019-05-17,35.76,35.91,35.71,35.75,668262.0
2019-05-21,35.74,35.82,35.65,35.81,699689.0
2019-05-22,35.7,35.71,35.56,35.62,604039.0
2019-05-23,35.46,35.46,35.15,35.3,743514.0
2019-05-24,35.39,35.5,35.33,35.43,389299.0
2019-05-27,35.48,35.69,35.48,35.69,135894.0
2019-05-28,35.72,35.73,35.52,35.52,567475.0
2019-05-29,35.48,35.48,35.19,35.25,974439.0
2019-05-30,35.29,35.31,35.1,35.17,816575.0
2019-05-31,34.99,35.06,34.87,35.06,528761.0
2019-06-03,35.08,35.21,34.84,34.94,345046.0
2019-06-04,35.16,35.28,34.99,35.26,290821.0
2019-06-05,35.44,35.46,35.22,35.42,297233.0
2019-06-06,35.46,35.51,35.37,35.46,156526.0
2019-06-07,35.52,35.6,35.46,35.48,139667.0
2019-06-10,35.61,35.61,35.43,35.45,352481.0
2019-06-11,35.68,35.68,35.47,35.49,418324.0
2019-06-12,35.47,35.51,35.4,35.47,167374.0
2019-06-13,35.62,35.62,35.43,35.5,251071.0
2019-06-14,35.46,35.7,35.37,35.64,132899.0
2019-06-17,35.64,35.76,35.6,35.74,882213.0
2019-06-18,35.93,36.12,35.92,36.07,372266.0
2019-06-19,36.06,36.13,36.03,36.08,524967.0
2019-06-20,36.27,36.31,36.11,36.21,674949.0
2019-06-21,36.12,36.19,36.04,36.04,176757.0
2019-06-24,36.09,36.15,36.06,36.07,113347.0
2019-06-25,36.07,36.09,35.74,35.75,291636.0
2019-06-26,35.77,35.79,35.57,35.6,179232.0
2019-06-27,35.6,35.66,35.55,35.61,797367.0
2019-06-28,35.71,35.79,35.63,35.77,920888.0
2019-07-02,35.98,36.04,35.86,36.04,523081.0
2019-07-03,36.09,36.3,36.02,36.29,305201.0
2019-07-04,36.37,36.37,36.22,36.3,546079.0
2019-07-05,36.19,36.2,36.04,36.17,653882.0
2019-07-08,36.08,36.09,35.99,36.01,484094.0
2019-07-09,35.99,36.275,35.91,36.27,198440.0
2019-07-10,36.34,36.5,36.17,36.23,232961.0
2019-07-11,36.29,36.3,36.18,36.23,144721.0
2019-07-12,36.24,36.24,36.05,36.07,316965.0
2019-07-15,36.13,36.15,36.02,36.095,184682.0
2019-07-16,36.12,36.14,36.0,36.08,73286.0
2019-07-17,36.06,36.15,35.99,36.0,230767.0
2019-07-18,36.02,36.08,35.94,36.04,142731.0
2019-07-19,36.14,36.2,36.0,36.0,164235.0
2019-07-22,36.03,36.13,36.01,36.1,149505.0
2019-07-23,36.17,36.29,36.17,36.23,241946.0
2019-07-24,36.21,36.36,36.16,36.32,123431.0
2019-07-25,36.3,36.36,36.0,36.06,385968.0
2019-07-26,36.15,36.24,36.1,36.17,170389.0
2019-07-29,36.24,36.24,36.05,36.06,199087.0
2019-07-30,35.97,36.02,35.88,35.98,224513.0
2019-07-31,36.01,36.01,35.6,35.88,270999.0
2019-08-01,35.92,36.14,35.76,35.77,647987.0
2019-08-02,35.74,35.82,35.36,35.5,328419.0
2019-08-06,34.95,35.29,34.84,35.19,1156697.0
2019-08-07,35.1,35.57,34.98,35.53,503023.0
2019-08-08,35.56,35.87,35.56,35.83,258672.0
2019-08-09,35.78,35.86,35.6,35.68,262682.0
2019-08-12,35.55,35.7,35.42,35.46,209204.0
2019-08-13,35.49,35.85,35.43,35.78,445973.0
2019-08-14,35.57,35.6,35.07,35.09,336829.0
2019-08-15,35.01,35.18,34.93,35.07,479453.0
2019-08-16,35.26,35.41,35.17,35.4,231327.0
2019-08-19,35.58,35.77,35.53,35.76,441802.0
2019-08-20,35.7,35.7,35.45,35.48,414499.0
2019-08-21,35.65,35.73,35.57,35.7,275649.0
2019-08-22,35.7,35.8,35.59,35.62,259904.0
2019-08-23,35.45,35.75,35.02,35.1,703035.0
2019-08-26,35.26,35.43,35.23,35.32,216089.0
2019-08-27,35.37,35.49,35.32,35.45,233208.0
2019-08-28,35.34,35.68,35.34,35.64,204329.0
2019-08-29,35.86,36.02,35.82,35.97,302654.0
2019-08-30,36.01,36.11,35.93,36.05,245207.0
2019-09-03,35.86,36.06,35.81,35.94,319786.0
2019-09-04,36.14,36.32,36.02,36.05,418313.0
2019-09-05,36.2,36.455,36.18,36.37,163816.0
2019-09-06,36.35,36.37,36.26,36.3,360081.0
2019-09-09,36.4,36.44,36.13,36.23,125543.0
2019-09-10,36.2,36.31,36.12,36.31,329083.0
2019-09-11,36.34,36.53,36.31,36.49,157578.0
2019-09-12,36.59,36.75,36.44,36.63,322226.0
2019-09-13,36.63,36.91,36.63,36.75,354459.0
2019-09-16,36.73,36.9,36.73,36.83,505978.0
2019-09-17,36.83,37.1,36.79,37.04,261158.0
2019-09-18,36.98,37.1,36.85,37.03,295136.0
2019-09-19,37.05,37.26,37.02,37.15,209838.0
2019-09-20,37.22,37.36,37.13,37.2,297759.0
2019-09-23,37.11,37.17,37.07,37.09,131605.0
2019-09-24,37.08,37.24,36.87,36.96,394437.0
2019-09-25,36.94,36.95,36.78,36.92,191342.0
2019-09-26,36.97,36.97,36.86,36.94,206244.0
2019-09-27,37.01,37.01,36.7,36.8,411768.0
2019-09-30,36.79,36.92,36.74,36.79,308854.0
2019-10-01,36.84,36.91,36.26,36.28,434701.0
2019-10-02,36.21,36.21,35.74,35.92,461619.0
2019-10-03,35.9,36.06,35.66,36.04,519029.0
2019-10-04,36.07,36.25,36.04,36.21,83130.0
2019-10-07,36.2,36.27,36.11,36.13,152416.0
2019-10-08,36.06,36.07,35.83,35.83,220412.0
2019-10-09,36.02,36.18,35.93,36.12,328247.0
2019-10-10,36.11,36.3,36.04,36.23,182521.0
2019-10-11,36.42,36.48,36.24,36.24,357633.0
2019-10-15,36.4,36.48,36.27,36.28,75528.0
2019-10-16,36.35,36.36,36.24,36.26,160660.0
2019-10-17,36.35,36.36,36.18,36.23,97337.0
2019-10-18,36.33,36.33,36.14,36.14,163496.0
2019-10-21,36.2,36.3,36.18,36.25,89141.0
2019-10-22,36.3,36.41,36.18,36.185,124524.0
2019-10-23,36.11,36.21,36.01,36.07,98107.0
2019-10-24,36.15,36.24,36.06,36.16,289940.0
2019-10-25,36.1,36.28,36.1,36.23,128568.0
2019-10-28,36.29,36.35,36.24,36.25,147830.0
2019-10-29,36.17,36.38,36.07,36.3,92596.0
2019-10-30,36.35,36.525,36.15,36.525,375324.0
2019-10-31,36.49,36.49,36.27,36.4,227519.0
2019-11-01,36.49,36.72,36.49,36.67,201892.0
2019-11-04,36.89,36.89,36.78,36.835,214964.0
2019-11-05,36.8,36.91,36.79,36.865,405700.0
2019-11-06,36.93,37.05,36.85,36.99,173910.0
2019-11-07,37.12,37.2,37.09,37.135,566975.0
2019-11-08,37.15,37.34,37.09,37.34,364250.0
2019-11-11,37.26,37.38,37.18,37.345,283362.0
2019-11-12,37.44,37.47,37.34,37.42,331882.0
2019-11-13,37.23,37.6,37.23,37.55,272487.0
2019-11-14,37.59,37.61,37.47,37.56,313044.0
2019-11-15,37.55,37.71,37.55,37.71,109236.0
2019-11-18,37.65,37.7,37.57,37.685,197318.0
2019-11-19,37.71,37.74,37.56,37.66,151783.0
2019-11-20,37.57,37.73,37.54,37.64,471862.0
2019-11-21,37.66,37.68,37.5,37.64,203635.0
2019-11-22,37.7,37.7,37.51,37.53,116611.0
2019-11-25,37.63,37.73,37.56,37.69,365984.0
2019-11-26,37.69,37.73,37.56,37.72,157347.0
2019-11-27,37.75,37.85,37.67,37.845,136332.0
2019-11-28,37.9,37.91,37.78,37.89,75282.0
2019-11-29,37.84,37.89,37.72,37.74,192719.0
2019-12-02,37.79,37.79,37.45,37.58,429918.0
2019-12-03,37.38,37.41,37.27,37.38,168919.0
2019-12-04,37.38,37.51,37.34,37.345,206661.0
2019-12-05,37.3,37.34,37.11,37.19,452509.0
2019-12-06,37.36,37.64,37.36,37.6,412966.0
2019-12-09,37.53,37.6,37.43,37.44,290662.0
2019-12-10,37.44,37.52,37.35,37.46,183285.0
2019-12-11,37.52,37.61,37.41,37.48,377205.0
2019-12-12,37.46,37.71,37.44,37.58,583398.0
2019-12-13,37.67,37.74,37.49,37.635,231811.0
2019-12-16,37.68,37.84,37.68,37.75,268523.0
2019-12-17,37.74,37.81,37.67,37.775,239740.0
2019-12-18,37.67,37.76,37.59,37.64,132320.0
2019-12-19,37.72,37.77,37.64,37.725,175212.0
2019-12-20,37.88,37.98,37.73,37.87,390904.0
2019-12-23,37.87,37.96,37.78,37.83,154269.0
2019-12-24,37.85,37.93,37.75,37.92,54583.0
2019-12-27,38.0,38.05,37.84,37.91,270519.0
2019-12-30,37.95,37.95,37.68,37.74,166928.0
2019-12-31,37.7,37.71,37.57,37.68,220202.0
2020-01-02,37.83,37.89,37.68,37.79,319891.0
2020-01-03,37.69,37.78,37.62,37.68,302524.0
2020-01-06,37.6,37.82,37.57,37.81,139945.0
2020-01-07,37.9,37.99,37.85,37.92,533881.0
2020-01-08,38.0,38.14,37.91,37.99,277554.0
2020-01-09,38.17,38.21,38.1,38.16,312357.0
2020-01-10,38.19,38.21,38.03,38.13,231328.0
2020-01-13,38.16,38.32,38.05,38.32,265130.0
2020-01-14,38.34,38.43,38.25,38.4,527523.0
2020-01-15,38.37,38.56,38.37,38.54,130599.0
2020-01-16,38.69,38.71,38.61,38.71,127782.0
2020-01-17,38.8,38.91,38.74,38.88,155723.0
2020-01-20,38.74,39.03,38.74,39.02,249045.0
2020-01-21,38.94,38.97,38.87,38.95,387800.0
2020-01-22,38.96,39.18,38.88,39.01,501243.0
2020-01-23,38.99,39.11,38.9,39.11,188154.0
2020-01-24,39.11,39.17,38.87,38.98,273146.0
2020-01-27,38.59,38.79,38.52,38.73,177996.0
2020-01-28,38.9,38.925,38.76,38.91,192652.0
2020-01-29,38.97,39.03,38.87,38.88,225325.0
2020-01-30,38.66,38.89,38.6,38.88,291048.0
2020-01-31,38.78,38.8,38.34,38.43,486667.0
2020-02-03,38.58,38.74,38.49,38.56,272420.0
2020-02-04,38.92,39.0,38.82,38.91,216997.0
2020-02-05,39.17,39.22,39.05,39.185,303374.0
2020-02-06,39.3,39.4,39.2,39.4,74301.0
2020-02-07,39.25,39.34,39.14,39.18,184279.0
2020-02-10,39.17,39.43,39.15,39.42,134010.0
2020-02-11,39.55,39.58,39.45,39.48,123812.0
2020-02-12,39.75,39.79,39.6,39.63,277879.0
2020-02-13,39.57,39.64,39.47,39.6,166332.0
2020-02-14,39.59,39.67,39.57,39.67,114384.0
2020-02-18,39.64,39.7,39.56,39.66,123434.0
2020-02-19,39.79,39.84,39.63,39.81,162339.0
2020-02-20,39.71,39.88,39.63,39.83,180047.0
2020-02-21,39.75,39.84,39.55,39.59,334757.0
2020-02-24,38.73,39.06,38.73,38.96,763742.0
2020-02-25,38.96,39.06,38.02,38.135,1663920.0
2020-02-26,38.15,38.44,37.85,37.87,657668.0
2020-02-27,37.39,37.43,36.63,37.11,1707758.0
2020-02-28,36.15,36.46,35.45,36.36,3913162.0
2020-03-02,36.38,36.92,36.0,36.92,3802879.0
2020-03-03,37.19,37.39,36.47,36.5,2941754.0
2020-03-04,37.1,37.35,36.8,37.35,1287071.0
2020-03-05,36.81,37.15,36.63,36.84,1706854.0
2020-03-06,36.13,36.23,35.67,36.03,2081519.0
2020-03-09,33.53,34.0,32.16,32.16,2917118.0
2020-03-10,33.66,33.66,32.23,33.36,7790259.0
2020-03-11,32.63,32.77,31.73,31.87,3982289.0
2020-03-12,30.02,30.02,27.8,27.93,2904902.0
2020-03-13,29.7,31.14,28.3,31.14,1767013.0
2020-03-16,27.15,29.0,26.83,27.78,722142.0
2020-03-17,28.29,29.76,27.9,28.73,1628320.0
2020-03-18,27.45,28.29,25.99,26.98,1129343.0
2020-03-19,26.57,28.0,26.0,27.77,489051.0
2020-03-20,28.17,28.88,26.89,27.21,736990.0
2020-03-23,26.92,27.26,25.6,25.7,776963.0
2020-03-24,27.06,28.92,27.06,28.83,943111.0
2020-03-25,29.09,31.33,28.68,29.9,1126055.0
2020-03-26,29.91,31.04,29.91,30.48,686293.0
2020-03-27,29.61,29.61,28.71,28.84,681339.0
2020-03-30,29.18,29.94,28.71,29.92,217550.0
2020-03-31,30.17,31.05,30.0,30.66,1449373.0
2020-04-01,29.66,30.16,29.39,29.49,517219.0
2020-04-02,29.74,30.34,29.59,29.99,398212.0
2020-04-03,30.17,30.17,29.41,29.92,289458.0
2020-04-06,30.84,31.37,30.54,31.17,429248.0
2020-04-07,31.98,32.16,31.05,31.14,497179.0
2020-04-08,31.51,31.87,31.06,31.78,296992.0
2020-04-09,32.11,32.55,31.9,32.25,501010.0
2020-04-13,32.4,32.4,31.7,32.01,367742.0
2020-04-14,32.38,32.76,32.1,32.43,377316.0
2020-04-15,31.8,32.04,31.62,31.75,519277.0
2020-04-16,31.9,32.02,31.52,31.57,299237.0
2020-04-17,32.2,32.72,32.03,32.66,386755.0
2020-04-20,32.09,33.03,32.08,32.67,613263.0
2020-04-21,31.93,32.52,31.69,31.69,766153.0
2020-04-22,32.26,32.55,32.08,32.48,374302.0
2020-04-23,32.65,32.76,32.35,32.37,839849.0
2020-04-24,32.48,32.82,32.4,32.78,268297.0
2020-04-27,32.95,33.24,32.74,33.19,758708.0
2020-04-28,33.59,33.71,33.28,33.54,582290.0
2020-04-29,34.06,34.62,34.04,34.57,517888.0
2020-04-30,34.36,34.36,33.5,33.52,2120435.0
2020-05-01,33.06,33.25,32.98,33.15,320785.0
2020-05-04,33.0,33.55,33.0,33.53,929313.0
2020-05-05,33.87,34.0,33.59,33.68,872392.0
2020-05-06,33.88,33.95,33.59,33.74,961614.0
2020-05-07,34.04,34.2,33.68,33.71,214304.0
2020-05-08,34.06,34.1,33.88,34.03,261988.0
2020-05-11,33.89,34.49,33.8,34.47,233913.0
2020-05-12,34.57,34.65,33.91,33.91,268951.0
2020-05-13,34.0,34.08,32.94,33.13,630950.0
2020-05-14,32.77,33.25,32.45,33.11,1129466.0
2020-05-15,33.09,33.42,33.0,33.39,222720.0
2020-05-19,34.2,34.2,33.69,33.84,451510.0
2020-05-20,34.2,34.26,34.06,34.08,620681.0
2020-05-21,34.11,34.2,33.61,33.82,337476.0
2020-05-22,33.89,33.99,33.69,33.91,187890.0
2020-05-25,34.16,34.32,34.08,34.29,159211.0
2020-05-26,34.56,34.58,34.35,34.47,288442.0
2020-05-27,34.55,34.8,34.07,34.78,419439.0
2020-05-28,34.94,34.98,34.72,34.77,236657.0
2020-05-29,34.59,34.73,34.33,34.49,587731.0
2020-06-01,34.55,34.74,34.5,34.65,169251.0
2020-06-02,34.83,35.1,34.8,35.1,464109.0
2020-06-03,35.45,35.63,35.37,35.46,542747.0
2020-06-04,35.4,35.62,35.22,35.31,632837.0
2020-06-05,35.87,36.12,35.82,36.05,1389640.0
2020-06-08,36.24,36.29,35.96,36.24,710172.0
2020-06-09,35.81,36.15,35.81,35.97,850900.0
2020-06-10,36.04,36.09,35.5,35.69,1482475.0
2020-06-11,34.95,35.48,34.18,34.28,3184013.0
2020-06-12,35.03,35.25,34.39,34.76,2005518.0
2020-06-15,34.14,35.14,34.06,34.96,1500050.0
2020-06-16,35.73,35.73,35.23,35.38,652002.0
2020-06-17,35.44,35.54,34.96,35.11,451490.0
2020-06-18,34.97,35.38,34.86,35.28,245842.0
2020-06-19,35.67,35.67,35.17,35.18,331325.0
2020-06-22,35.21,35.33,35.09,35.3,230140.0
2020-06-23,35.64,35.66,35.3,35.41,621195.0
2020-06-24,35.19,35.23,34.45,34.81,409477.0
2020-06-25,34.64,35.21,34.54,35.19,508180.0
2020-06-26,35.04,35.07,34.52,34.56,236563.0
2020-06-29,34.76,35.19,34.64,35.1,629272.0
2020-06-30,34.97,35.42,34.96,35.3,249624.0
2020-07-02,35.8,36.09,35.53,35.57,237105.0
2020-07-03,35.7,35.78,35.41,35.59,93801.0
2020-07-06,35.94,35.97,35.6,35.66,223052.0
2020-07-07,35.58,35.77,35.45,35.48,233797.0
2020-07-08,35.56,35.71,35.3,35.51,229171.0
2020-07-09,35.51,35.57,35.02,35.45,420756.0
2020-07-10,35.43,35.81,35.36,35.79,293301.0
2020-07-13,35.91,36.18,35.6,35.64,639415.0
2020-07-14,35.58,36.32,35.53,36.28,1596622.0
2020-07-15,36.44,36.79,36.4,36.58,642954.0
2020-07-16,36.32,36.62,36.32,36.53,642717.0
2020-07-17,36.6,36.79,36.48,36.76,518282.0
2020-07-20,36.64,36.87,36.56,36.82,332141.0
2020-07-21,37.03,37.14,36.75,36.77,564107.0
2020-07-22,36.72,36.8,36.6,36.78,319231.0
2020-07-23,36.75,36.78,36.31,36.41,344208.0
2020-07-24,36.1,36.4,36.1,36.38,281606.0
2020-07-27,36.54,36.72,36.38,36.69,210778.0
2020-07-28,36.68,36.75,36.54,36.62,215820.0
2020-07-29,36.96,37.08,36.64,37.05,343585.0
2020-07-30,36.61,37.09,36.38,37.09,1059892.0
2020-07-31,37.03,37.08,36.44,36.73,876973.0
2020-08-04,36.98,37.22,36.72,37.16,450902.0
2020-08-05,37.32,37.49,37.32,37.46,288583.0
2020-08-06,37.52,37.67,37.45,37.63,482914.0
2020-08-07,37.52,37.61,37.46,37.57,206591.0
2020-08-10,37.71,37.79,37.53,37.69,273549.0
2020-08-11,37.8,37.99,37.53,37.54,413730.0
2020-08-12,37.88,38.0,37.72,37.72,371845.0
2020-08-13,37.66,37.71,37.46,37.57,324993.0
2020-08-14,37.48,37.65,37.45,37.58,224154.0
2020-08-17,37.86,37.92,37.78,37.86,134370.0
2020-08-18,37.87,37.98,37.71,37.81,163567.0
2020-08-19,37.77,37.92,37.69,37.69,733975.0
2020-08-20,37.58,37.84,37.5,37.78,104521.0
2020-08-21,37.68,37.7,37.51,37.6,140201.0
2020-08-24,37.86,37.93,37.77,37.86,380829.0
2020-08-25,37.87,37.94,37.69,37.9,334349.0
2020-08-26,37.98,38.32,37.71,38.29,195534.0
2020-08-27,38.37,38.43,38.01,38.17,282500.0
2020-08-28,38.36,38.41,38.03,38.05,518656.0
2020-08-31,37.94,38.0,37.54,37.54,258199.0
2020-09-01,37.69,37.92,37.47,37.9,483152.0
2020-09-02,38.05,38.2,37.99,38.08,878695.0
2020-09-03,37.98,38.16,37.34,37.5,2820208.0
2020-09-04,37.54,37.66,36.68,36.94,3058405.0
2020-09-08,36.64,36.97,36.39,36.68,928369.0
2020-09-09,37.0,37.51,36.98,37.36,419564.0
2020-09-10,37.54,37.54,36.82,36.9,741782.0
2020-09-11,37.01,37.23,36.82,37.0,690639.0
2020-09-14,37.19,37.35,37.18,37.27,310820.0
2020-09-15,37.5,37.61,37.36,37.42,179913.0
2020-09-16,37.53,37.58,37.05,37.05,307685.0
2020-09-17,36.65,37.07,36.62,36.93,358367.0
2020-09-18,37.12,37.12,36.79,36.79,254145.0
2020-09-21,36.35,36.43,35.9,36.42,604762.0
2020-09-22,36.68,36.91,36.21,36.86,381445.0
2020-09-23,36.96,37.01,36.17,36.2,445716.0
2020-09-24,36.06,36.58,36.02,36.42,536453.0
2020-09-25,36.31,36.84,36.24,36.77,369369.0
2020-09-28,37.21,37.31,37.08,37.17,325217.0
2020-09-29,37.15,37.2,36.95,37.09,385941.0
2020-09-30,37.14,37.26,36.8,36.84,696530.0
2020-10-01,37.02,37.05,36.8,36.93,811898.0
2020-10-02,36.57,37.05,36.5,37.005,419747.0
2020-10-05,37.15,37.52,37.14,37.49,292701.0
2020-10-06,37.54,37.6,37.03,37.12,1028848.0
2020-10-07,37.37,37.61,37.34,37.61,238957.0
2020-10-08,37.71,37.85,37.71,37.82,130646.0
2020-10-09,37.9,37.97,37.73,37.82,312107.0
2020-10-13,37.77,37.87,37.57,37.7,250327.0
2020-10-14,37.77,37.85,37.52,37.52,410626.0
2020-10-15,37.15,37.69,37.12,37.67,299257.0
2020-10-16,37.74,37.78,37.5,37.52,259004.0
2020-10-19,37.54,37.6,37.08,37.13,351008.0
2020-10-20,37.34,37.4,37.01,37.085,264174.0
2020-10-21,36.96,37.12,36.85,36.87,189445.0
2020-10-22,36.91,37.48,36.75,37.03,258523.0
2020-10-23,37.12,37.2,36.98,37.14,194174.0
2020-10-26,37.24,37.24,36.45,36.66,571841.0
2020-10-27,36.68,36.69,36.43,36.48,535569.0
2020-10-28,36.01,36.25,35.53,35.55,572939.0
2020-10-29,35.61,35.99,35.38,35.74,636535.0
2020-10-30,35.61,35.64,35.15,35.55,945618.0
2020-11-02,35.8,35.8,35.42,35.66,652872.0
2020-11-03,35.96,36.34,35.87,36.24,298159.0
2020-11-04,36.55,36.68,36.15,36.41,764682.0
2020-11-05,36.9,37.1,36.42,37.02,571347.0
2020-11-06,37.14,37.21,36.85,36.95,341510.0
2020-11-09,38.0,38.32,37.45,37.47,1960952.0
2020-11-10,37.62,38.02,37.55,37.955,359774.0
2020-11-11,38.21,38.41,38.15,38.33,278073.0
2020-11-12,38.33,38.43,37.77,37.9,324086.0
2020-11-13,38.11,38.22,38.04,38.08,185376.0
2020-11-16,38.31,38.57,38.18,38.57,201418.0
2020-11-17,38.39,38.74,38.28,38.74,301463.0
2020-11-18,38.81,38.82,38.6,38.6,158184.0
2020-11-19,38.59,38.81,38.45,38.69,152500.0
2020-11-20,38.69,38.98,38.62,38.89,149412.0
2020-11-23,39.01,39.2,38.97,39.11,185194.0
2020-11-24,39.49,39.64,39.15,39.57,105257.0
2020-11-25,39.58,39.7,39.39,39.64,192387.0
2020-11-26,39.65,39.71,39.61,39.65,35669.0
2020-11-27,39.63,39.8,39.63,39.78,185506.0
2020-11-30,39.7,39.75,39.18,39.33,442846.0
2020-12-01,39.75,39.87,39.42,39.44,321524.0
2020-12-02,39.35,39.63,39.27,39.63,179423.0
2020-12-03,39.69,39.81,39.62,39.66,279537.0
2020-12-04,39.79,39.96,39.76,39.93,453225.0
2020-12-07,39.9,40.14,39.78,40.09,166541.0
2020-12-08,40.03,40.32,39.99,40.29,193772.0
2020-12-09,40.31,40.34,39.99,40.21,205495.0
2020-12-10,39.99,40.26,39.91,40.23,230126.0
2020-12-11,40.11,40.14,39.95,40.14,369451.0
2020-12-14,40.29,40.29,39.72,39.72,347971.0
2020-12-15,39.9,40.06,39.85,39.96,667433.0
2020-12-16,40.07,40.2,39.94,40.15,304129.0
2020-12-17,40.21,40.4,40.2,40.3,177567.0
2020-12-18,40.3,40.39,40.04,40.07,290619.0
2020-12-21,39.7,40.01,39.52,39.99,442019.0
2020-12-22,40.07,40.26,39.95,40.15,207281.0
2020-12-23,40.22,40.33,40.16,40.19,267225.0
2020-12-24,40.23,40.3,40.15,40.27,84182.0
2020-12-29,40.4,40.5,40.0,40.08,399350.0
2020-12-30,40.15,40.24,40.01,40.04,237497.0
2020-12-31,40.0,40.07,39.69,39.7,576031.0
2021-01-04,40.15,40.18,39.69,39.92,390590.0
2021-01-05,40.04,40.33,39.99,40.32,682783.0
2021-01-06,40.41,40.89,40.38,40.7,458348.0
2021-01-07,40.92,41.25,40.84,41.2,919634.0
2021-01-08,41.25,41.31,41.05,41.23,826460.0
2021-01-11,41.06,41.3,41.0,41.06,535369.0
2021-01-12,41.15,41.22,40.93,41.18,292691.0
2021-01-13,41.21,41.21,40.97,41.04,356786.0
2021-01-14,41.17,41.21,41.05,41.08,159191.0
2021-01-15,41.07,41.12,40.77,41.05,220772.0
2021-01-18,41.0,41.15,40.9,41.1,45466.0
2021-01-19,41.09,41.23,40.99,41.05,403240.0
2021-01-20,41.21,41.23,40.89,41.15,385911.0
2021-01-21,41.24,41.24,40.805,40.88,167131.0
2021-01-22,40.74,40.8,40.62,40.72,286358.0
2021-01-25,40.79,40.85,40.46,40.82,394755.0
2021-01-26,40.91,40.91,40.49,40.51,477629.0
2021-01-27,40.23,40.25,39.61,39.64,755875.0
2021-01-28,39.81,40.43,39.81,40.32,585320.0
2021-01-29,40.0,40.2,39.44,39.57,2565737.0
2021-02-01,40.01,40.29,39.84,40.21,637601.0
2021-02-02,40.5,40.85,40.38,40.79,332016.0
2021-02-03,40.85,40.87,40.66,40.85,312198.0
2021-02-04,40.95,41.25,40.6,41.19,321500.0
2021-02-05,41.3,41.51,41.1,41.35,850894.0
2021-02-08,41.57,41.8,41.56,41.78,366492.0
2021-02-09,41.86,42.01,41.44,41.95,151978.0
2021-02-10,42.5,42.5,41.75,42.055,337297.0
2021-02-11,42.26,42.3,41.9,42.04,250749.0
2021-02-12,42.0,42.23,41.97,42.23,251005.0
2021-02-16,42.37,42.48,42.24,42.31,339745.0
2021-02-17,42.09,42.29,41.83,42.09,393375.0
2021-02-18,42.0,42.23,41.75,41.87,517340.0
2021-02-19,41.99,42.15,41.86,42.13,306281.0
2021-02-22,42.1,42.3,41.95,42.2,541853.0
2021-02-23,42.03,42.22,41.38,42.05,921882.0
2021-02-24,42.1,42.6,41.88,42.39,616848.0
2021-02-25,42.33,42.48,41.63,41.8,1295497.0
2021-02-26,41.86,42.39,41.19,41.33,1864269.0
2021-03-01,41.85,42.12,41.61,41.98,663386.0
2021-03-02,41.99,42.38,41.95,42.31,432681.0
2021-03-03,42.38,42.39,41.94,42.07,489127.0
2021-03-04,42.01,42.18,41.33,41.69,1463417.0
2021-03-05,42.01,42.49,41.52,42.35,1350259.0
2021-03-08,42.35,42.86,42.3,42.52,651397.0
2021-03-09,42.84,43.08,42.52,42.78,381148.0
2021-03-10,43.07,43.19,42.8,43.02,952200.0
2021-03-11,43.24,43.44,43.15,43.33,304579.0
2021-03-12,43.23,43.36,43.01,43.36,366079.0
2021-03-15,43.53,43.63,43.25,43.59,225829.0
2021-03-16,43.66,43.74,43.4,43.44,208764.0
2021-03-17,43.4,43.82,43.33,43.7,249540.0
2021-03-18,43.69,43.79,43.42,43.46,425465.0
2021-03-19,43.52,43.53,43.19,43.44,452387.0
2021-03-22,43.5,43.5,43.15,43.35,682010.0
2021-03-23,43.26,43.5,43.07,43.13,199367.0
2021-03-24,43.29,43.45,43.1,43.11,181884.0
2021-03-25,43.03,43.18,42.76,43.18,949109.0
2021-03-26,43.24,43.37,42.98,43.36,216232.0
2021-03-29,43.2,43.4,43.06,43.32,294265.0
2021-03-30,43.23,43.39,43.15,43.36,280324.0
2021-03-31,43.31,43.44,43.21,43.22,240130.0
2021-04-01,43.59,43.87,43.44,43.86,218689.0
2021-04-05,44.08,44.11,43.96,43.99,181104.0
2021-04-06,44.07,44.23,44.02,44.09,162544.0
2021-04-07,44.22,44.29,44.13,44.22,168739.0
2021-04-08,44.3,44.38,44.1,44.38,120661.0
2021-04-09,44.3,44.4,44.2,44.4,155199.0
2021-04-12,44.29,44.51,44.27,44.41,118377.0
2021-04-13,44.56,44.59,44.35,44.36,127852.0
2021-04-14,44.53,44.64,44.3,44.3,293394.0
2021-04-15,44.59,44.69,44.47,44.66,171522.0
2021-04-16,44.77,44.77,44.6,44.71,178467.0
2021-04-19,44.74,44.75,44.33,44.38,139940.0
2021-04-20,44.12,44.16,43.79,43.94,869864.0
2021-04-21,43.95,44.27,43.94,44.2,200322.0
2021-04-22,44.13,44.18,43.85,43.93,265871.0
2021-04-23,44.03,44.15,43.92,44.09,146850.0
2021-04-26,44.1,44.28,44.08,44.21,95694.0
2021-04-27,44.21,44.42,44.15,44.26,97304.0
2021-04-28,44.41,44.845,44.41,44.71,186866.0
2021-04-29,44.89,44.95,44.49,44.53,388686.0
2021-04-30,44.3,44.44,44.14,44.21,182239.0
2021-05-03,44.42,44.56,44.37,44.37,127810.0
2021-05-04,44.23,44.43,44.05,44.41,391168.0
2021-05-05,44.58,44.79,44.47,44.71,233519.0
2021-05-06,44.67,44.71,44.4,44.65,307608.0
2021-05-07,44.78,45.13,44.73,45.09,267761.0
2021-05-10,45.16,45.22,44.85,44.88,163755.0
2021-05-11,44.38,44.73,44.26,44.67,402731.0
2021-05-12,44.54,44.67,44.29,44.38,601505.0
2021-05-13,44.38,44.66,44.38,44.58,416156.0
2021-05-14,44.7,45.13,44.67,45.06,219457.0
2021-05-17,44.91,45.33,44.91,45.3,283376.0
2021-05-18,45.28,45.5,45.16,45.37,261342.0
2021-05-19,44.99,45.23,44.72,45.19,548792.0
2021-05-20,45.23,45.59,45.17,45.51,195281.0
2021-05-21,45.62,45.65,45.42,45.47,199649.0
2021-05-25,45.86,45.86,45.52,45.58,339525.0
2021-05-26,45.78,46.05,45.74,46.01,1341127.0
2021-05-27,46.1,46.21,46.05,46.08,321104.0
2021-05-28,46.27,46.38,46.21,46.23,151701.0
2021-05-31,46.4,46.4,45.83,45.9,306604.0
2021-06-01,46.46,46.63,46.38,46.53,570982.0
2021-06-02,46.67,46.68,46.42,46.47,221422.0
2021-06-03,46.31,46.58,46.31,46.41,348431.0
2021-06-04,46.62,46.65,46.5,46.62,210554.0
2021-06-07,46.77,46.8,46.54,46.64,115742.0
2021-06-08,46.7,46.78,46.57,46.69,156036.0
2021-06-09,46.63,46.63,46.41,46.51,120749.0
2021-06-10,46.65,46.73,46.43,46.58,161024.0
2021-06-11,46.73,46.85,46.68,46.81,135377.0
2021-06-14,46.75,46.94,46.69,46.94,291467.0
2021-06-15,47.02,47.27,47.01,47.19,272534.0
2021-06-16,47.21,47.38,47.08,47.19,261227.0
2021-06-17,47.25,47.33,46.96,47.11,392469.0
2021-06-18,46.64,47.06,46.61,46.77,793519.0
2021-06-21,47.0,47.3,46.84,47.14,575824.0
2021-06-22,47.16,47.28,47.0,47.21,413427.0
2021-06-23,47.16,47.2,47.02,47.05,483516.0
2021-06-24,47.3,47.32,47.11,47.2,159801.0
2021-06-25,47.25,47.28,47.02,47.27,123248.0
2021-06-28,47.33,47.36,46.99,47.07,228577.0
2021-06-29,47.25,47.28,47.11,47.18,202086.0
2021-06-30,47.05,47.22,47.0,47.12,331640.0
2021-07-02,47.48,47.59,47.17,47.26,173017.0
2021-07-05,47.41,47.43,47.19,47.4,168401.0
2021-07-06,47.38,47.51,47.18,47.5,222141.0
2021-07-07,47.53,47.69,47.41,47.5,582702.0
2021-07-08,47.01,47.14,46.75,46.95,890407.0
2021-07-09,47.15,47.42,47.09,47.395,274394.0
2021-07-12,47.41,47.505,47.35,47.39,277040.0
2021-07-13,47.49,47.605,47.45,47.53,153200.0
2021-07-14,47.58,47.64,47.16,47.22,328205.0
2021-07-15,47.11,47.41,47.09,47.36,324053.0
2021-07-16,47.39,47.4,46.9,46.9,336197.0
2021-07-19,46.4,46.53,46.04,46.35,1722718.0
2021-07-20,46.47,46.9,46.29,46.8,413723.0
2021-07-21,47.0,47.24,47.0,47.13,470436.0
2021-07-22,47.18,47.19,47.0,47.14,181435.0
2021-07-23,47.31,47.47,47.3,47.43,305680.0
2021-07-26,47.41,47.5,47.19,47.29,426227.0
2021-07-27,47.27,47.35,47.05,47.35,416658.0
2021-07-28,47.4,47.44,47.2,47.395,239497.0
2021-07-29,47.54,47.72,47.47,47.58,221402.0
2021-07-30,47.39,47.55,47.31,47.52,242093.0
2021-08-03,47.52,47.84,47.52,47.75,314365.0
2021-08-04,47.79,47.95,47.64,47.7,193989.0
2021-08-05,47.74,47.92,47.73,47.82,210663.0
2021-08-06,47.98,48.19,47.93,48.1,333904.0
2021-08-09,48.05,48.1,47.87,48.06,347788.0
2021-08-10,48.11,48.3,48.11,48.19,261343.0
2021-08-11,48.33,48.33,48.16,48.28,158816.0
2021-08-12,48.33,48.33,47.97,48.21,148901.0
2021-08-13,48.31,48.34,48.16,48.23,65296.0
2021-08-16,48.1,48.18,48.0,48.18,140625.0
2021-08-17,47.98,48.11,47.71,47.915,251441.0
2021-08-18,47.89,48.0,47.77,47.78,879351.0
2021-08-19,47.5,47.71,47.38,47.615,484331.0
2021-08-20,47.68,47.91,47.59,47.89,356739.0
2021-08-23,47.97,48.145,47.85,48.14,147244.0
2021-08-24,48.14,48.35,48.11,48.25,196656.0
2021-08-25,48.34,48.44,48.27,48.35,835233.0
2021-08-26,48.36,48.37,48.11,48.11,243959.0
2021-08-27,48.22,48.45,48.22,48.41,245297.0
2021-08-30,48.36,48.41,48.2,48.3,2078482.0
2021-08-31,48.31,48.53,48.14,48.15,486257.0
2021-09-01,48.4,48.58,48.34,48.47,172736.0
2021-09-02,48.59,48.81,48.56,48.745,312565.0
2021-09-03,48.61,48.84,48.6,48.77,113686.0
2021-09-07,48.96,48.99,48.77,48.81,478251.0
2021-09-08,48.76,48.97,48.63,48.66,316972.0
2021-09-09,48.57,48.77,48.48,48.55,268129.0
2021-09-10,48.7,48.7,48.35,48.36,421957.0
2021-09-13,48.72,48.73,48.34,48.44,511092.0
2021-09-14,48.47,48.47,48.11,48.17,357592.0
2021-09-15,48.18,48.55,48.16,48.5,412504.0
2021-09-16,48.42,48.42,48.19,48.29,340879.0
2021-09-17,48.09,48.14,47.9,47.98,544911.0
2021-09-20,47.34,47.79,46.82,47.27,1424695.0
2021-09-21,47.53,47.72,47.38,47.47,591189.0
2021-09-22,47.8,48.0,47.8,47.86,580191.0
2021-09-23,47.92,48.11,47.85,48.04,156700.0
2021-09-24,47.9,47.99,47.84,47.9,181048.0
2021-09-27,47.99,48.16,47.97,48.1,216652.0
2021-09-28,47.81,47.84,47.31,47.44,1363641.0
2021-09-29,47.61,47.75,47.46,47.46,851903.0
2021-09-30,47.55,47.67,47.2,47.21,546199.0
2021-10-01,47.26,47.55,46.98,47.45,523911.0
2021-10-04,47.29,47.5,47.08,47.26,663908.0
2021-10-05,47.41,47.69,47.34,47.56,201235.0
2021-10-06,47.29,47.65,47.25,47.65,599841.0
2021-10-07,47.93,48.27,47.93,48.15,219618.0
2021-10-08,48.19,48.38,48.15,48.21,302480.0
2021-10-12,48.15,48.33,48.09,48.17,731405.0
2021-10-13,48.25,48.56,48.13,48.56,293387.0
2021-10-14,48.89,49.08,48.85,49.03,110735.0
2021-10-15,49.27,49.46,49.18,49.365,224247.0
2021-10-18,49.21,49.56,49.19,49.55,247580.0
2021-10-19,49.7,49.77,49.62,49.77,285626.0
2021-10-20,49.78,50.03,49.78,50.01,231271.0
2021-10-21,49.91,50.09,49.87,50.07,186154.0
2021-10-22,50.1,50.14,49.87,50.1,256590.0
2021-10-25,50.13,50.26,50.06,50.23,197353.0
2021-10-26,50.31,50.31,49.94,49.96,317270.0
2021-10-27,50.0,50.0,49.48,49.48,459933.0
2021-10-28,49.62,50.15,49.58,50.08,477754.0
2021-10-29,49.98,50.04,49.76,49.77,447819.0
2021-11-01,49.94,50.28,49.91,50.27,348765.0
2021-11-02,50.3,50.31,50.07,50.11,426464.0
2021-11-03,50.09,50.33,50.07,50.29,230711.0
2021-11-04,50.47,50.62,50.36,50.56,371655.0
2021-11-05,50.71,50.86,50.66,50.73,264099.0
2021-11-08,50.93,51.02,50.88,50.92,160241.0
2021-11-09,50.98,51.05,50.78,51.05,242180.0
2021-11-10,50.99,51.05,50.68,50.8,259256.0
2021-11-11,51.12,51.15,50.96,50.96,138653.0
2021-11-12,51.09,51.57,51.05,51.57,397296.0
2021-11-15,51.53,51.58,51.3,51.37,280638.0
2021-11-16,51.5,51.66,51.42,51.44,321700.0
2021-11-17,51.44,51.515,51.24,51.3,193195.0
2021-11-18,51.35,51.41,51.15,51.4,386661.0
2021-11-19,51.22,51.37,51.14,51.19,425720.0
2021-11-22,51.3,51.3,50.88,50.89,527956.0
2021-11-23,51.04,51.17,50.8,51.05,636927.0
2021-11-24,50.84,51.3,50.76,51.29,332527.0
2021-11-25,51.4,51.55,51.35,51.49,75489.0
2021-11-26,50.53,50.69,50.22,50.3,1291174.0
2021-11-29,50.82,50.89,50.1,50.35,825846.0
2021-11-30,50.13,50.29,49.25,49.29,2222636.0
2021-12-01,50.0,50.05,48.84,48.84,2000232.0
2021-12-02,49.0,49.79,48.9,49.61,2794869.0
2021-12-03,49.66,49.72,49.0,49.36,3116915.0
2021-12-06,49.57,49.92,49.28,49.85,1489542.0
2021-12-07,50.29,50.65,50.27,50.53,467897.0
2021-12-08,50.5,50.5,50.26,50.37,669723.0
2021-12-09,50.23,50.29,49.98,50.09,667273.0
2021-12-10,50.24,50.31,49.89,50.03,581997.0
2021-12-13,49.96,50.06,49.52,49.67,599778.0
2021-12-14,49.42,49.86,49.41,49.57,697549.0
2021-12-15,49.63,49.94,49.34,49.87,770924.0
2021-12-16,50.04,50.35,49.69,49.75,836078.0
2021-12-17,49.63,50.02,49.39,49.72,1091948.0
2021-12-20,49.34,49.36,48.92,49.275,913761.0
2021-12-21,49.66,50.22,49.66,50.15,272654.0
2021-12-22,50.1,50.51,50.04,50.5,204983.0
2021-12-23,50.67,50.99,50.64,50.88,298637.0
2021-12-24,50.89,51.05,50.87,50.91,116919.0
2021-12-29,51.37,51.38,51.08,51.18,672408.0
2021-12-30,51.28,51.43,51.06,51.1,359894.0
2021-12-31,50.95,51.06,50.77,50.86,169334.0
2022-01-04,51.6,51.63,50.88,50.89,568667.0
2022-01-05,51.05,51.11,50.51,50.53,1060968.0
2022-01-06,50.53,50.83,50.32,50.65,1204272.0
2022-01-07,50.65,50.765,50.38,50.71,1117649.0
2022-01-10,50.53,50.74,50.05,50.74,854753.0
2022-01-11,50.68,51.18,50.55,51.17,683723.0
2022-01-12,51.34,51.57,51.2,51.465,405733.0
2022-01-13,51.52,51.6,51.14,51.22,559324.0
2022-01-14,51.01,51.47,50.9,51.45,993870.0
2022-01-17,51.55,51.93,51.46,51.87,153197.0
2022-01-18,51.46,51.48,51.04,51.23,1066934.0
2022-01-19,51.29,51.39,50.9,50.99,1477658.0
2022-01-20,51.13,51.36,50.61,50.65,1128387.0
2022-01-21,50.42,50.44,49.39,49.56,3326168.0
2022-01-24,48.93,49.51,47.93,49.5,6087556.0
2022-01-25,49.0,49.95,48.46,49.55,6325983.0
2022-01-26,49.97,50.37,49.37,49.63,3537776.0
2022-01-27,50.1,50.25,49.43,49.5,2592789.0
2022-01-28,49.45,49.93,49.16,49.93,1305382.0
2022-01-31,49.89,50.8,49.5,50.74,547018.0
2022-02-01,50.9,51.29,50.72,51.27,702120.0
2022-02-02,51.44,51.57,51.26,51.46,431020.0
2022-02-03,51.0,51.11,50.77,50.8,508082.0
2022-02-04,50.95,51.44,50.91,51.26,738627.0
2022-02-07,51.26,51.38,50.97,51.14,472181.0
2022-02-08,51.18,51.56,51.14,51.48,1708363.0
2022-02-09,51.87,52.1,51.84,51.95,532309.0
2022-02-10,51.28,52.37,51.21,51.8,998610.0
2022-02-11,51.69,52.07,51.5,51.78,1687237.0
2022-02-14,51.7,51.71,51.13,51.35,1430150.0
2022-02-15,51.51,51.68,51.41,51.68,1010770.0
2022-02-16,51.29,51.48,51.2,51.35,697691.0
2022-02-17,51.24,51.33,50.78,50.8,458577.0
2022-02-18,50.74,50.9,50.45,50.47,928836.0
2022-02-22,50.45,50.545,49.84,50.28,1675182.0
2022-02-23,50.42,50.46,49.77,49.84,539889.0
2022-02-24,48.91,49.89,48.91,49.89,3616630.0
2022-02-25,50.03,50.8,49.95,50.78,587788.0
2022-02-28,50.28,50.76,50.25,50.69,923771.0
2022-03-01,50.67,50.88,50.14,50.34,1025736.0
2022-03-02,50.67,51.13,50.58,51.05,788002.0
2022-03-03,51.17,51.35,51.02,51.09,564324.0
2022-03-04,51.13,51.56,50.995,51.55,673573.0
2022-03-07,51.7,51.98,51.31,51.31,785901.0
2022-03-08,51.46,51.69,50.99,51.05,2674943.0
2022-03-09,51.39,51.85,51.07,51.69,1366270.0
2022-03-10,51.43,51.91,51.34,51.87,689740.0
2022-03-11,51.79,52.0,51.6,51.62,680491.0
2022-03-14,51.51,51.6,50.97,51.13,857185.0
2022-03-15,50.82,51.12,50.58,51.1,729204.0
2022-03-16,51.31,51.75,51.05,51.75,1205940.0
2022-03-17,51.76,52.42,51.72,52.41,835246.0
2022-03-18,52.19,52.64,52.15,52.54,794911.0
2022-03-21,52.67,53.03,52.66,53.0,589996.0
2022-03-22,53.12,53.34,53.06,53.15,315775.0
2022-03-23,53.12,53.15,52.71,52.71,337612.0
2022-03-24,52.95,52.97,52.58,52.74,357342.0
2022-03-25,52.78,52.96,52.69,52.93,416005.0
2022-03-28,52.73,52.96,52.66,52.94,334761.0
2022-03-29,53.11,53.19,52.75,53.14,622634.0
2022-03-30,53.18,53.22,52.99,53.14,586403.0
2022-03-31,53.05,53.38,52.7,52.71,450945.0
2022-04-01,52.92,53.03,52.54,52.82,388573.0
2022-04-04,52.96,53.23,52.8,53.21,1973434.0
2022-04-05,53.14,53.54,52.91,52.95,516412.0
2022-04-06,52.83,52.83,52.46,52.64,692517.0
2022-04-07,52.65,52.75,52.25,52.68,475341.0
2022-04-08,52.83,52.98,52.68,52.75,364675.0
2022-04-11,52.73,52.84,52.54,52.63,336399.0
2022-04-12,52.74,52.95,52.36,52.4,515392.0
2022-04-13,52.51,52.69,52.4,52.56,415001.0
2022-04-14,52.71,52.82,52.62,52.67,463935.0
2022-04-18,52.68,52.9,52.59,52.63,191363.0
2022-04-19,52.59,53.09,52.58,53.05,288814.0
2022-04-20,53.03,53.12,52.85,52.94,459273.0
2022-04-21,53.16,53.17,52.13,52.2,385528.0
2022-04-22,52.12,52.12,51.1,51.15,463606.0
2022-04-25,50.57,50.845,49.925,50.7,2215400.0
2022-04-26,50.5,50.7,49.94,49.97,4421158.0
2022-04-27,50.06,50.37,49.77,50.07,2083501.0
2022-04-28,50.41,51.17,50.3,50.94,783925.0
2022-04-29,50.78,51.03,50.06,50.11,676719.0
2022-05-02,50.08,50.16,49.47,50.03,1278625.0
2022-05-03,50.06,50.85,50.04,50.54,892140.0
2022-05-04,50.56,51.19,50.26,51.13,1093246.0
2022-05-05,50.9,50.9,49.69,50.03,1023988.0
2022-05-06,49.9,50.11,49.37,49.9,1325635.0
2022-05-09,49.31,49.33,48.39,48.48,1689089.0
2022-05-10,48.96,49.08,47.92,48.26,2301506.0
2022-05-11,48.3,48.93,48.0,48.11,1754885.0
2022-05-12,47.82,48.05,47.35,47.9,1764898.0
2022-05-13,48.31,48.92,48.28,48.72,545529.0
2022-05-16,48.8,49.2,48.55,48.93,477735.0
2022-05-17,49.41,49.62,49.2,49.55,651941.0
2022-05-18,49.33,49.33,48.49,48.64,509341.0
2022-05-19,48.19,49.12,48.15,48.75,882392.0
2022-05-20,49.13,49.14,48.19,48.82,762253.0
2022-05-24,49.1,49.21,48.75,49.075,604434.0
2022-05-25,49.08,49.45,49.03,49.29,584404.0
2022-05-26,49.41,49.82,49.35,49.6,482498.0
2022-05-27,49.8,50.25,49.73,50.18,450012.0
2022-05-30,50.28,50.62,50.27,50.57,109772.0
2022-05-31,50.28,50.57,50.09,50.15,842611.0
2022-06-01,50.35,50.46,49.9,50.12,451997.0
2022-06-02,50.16,50.84,50.16,50.83,387296.0
2022-06-03,50.51,50.56,50.15,50.26,480116.0
2022-06-06,50.53,50.59,50.24,50.31,339654.0
2022-06-07,50.02,50.52,50.0,50.51,665362.0
2022-06-08,50.31,50.47,50.0,50.16,266679.0
2022-06-09,49.99,50.2,49.68,49.69,357029.0
2022-06-10,49.15,49.26,48.79,48.96,461812.0
2022-06-13,48.11,48.17,47.46,47.78,2348793.0
2022-06-14,47.97,48.05,47.15,47.42,550007.0
2022-06-15,47.68,47.85,46.99,47.51,1474518.0
2022-06-16,46.73,46.79,45.99,46.11,945748.0
2022-06-17,46.27,46.56,45.66,45.99,1390633.0
2022-06-20,46.2,46.65,46.17,46.64,399567.0
2022-06-21,46.75,47.08,46.72,46.8,605380.0
2022-06-22,46.23,46.61,45.98,46.27,832753.0
2022-06-23,46.4,46.45,45.53,45.62,1271537.0
2022-06-24,45.95,46.48,45.89,46.43,630135.0
2022-06-27,46.51,46.95,46.43,46.89,360157.0
2022-06-28,47.23,47.47,46.64,46.76,689940.0
2022-06-29,46.89,46.91,46.36,46.52,707630.0
2022-06-30,45.89,46.06,45.57,45.96,811735.0
2022-07-04,46.1,46.64,46.08,46.36,221890.0
2022-07-05,45.97,46.19,45.255,46.04,1609713.0
2022-07-06,45.96,46.1,45.4,45.78,445860.0
2022-07-07,46.12,46.57,46.1,46.5,542819.0
2022-07-08,46.38,46.56,46.13,46.41,388130.0
2022-07-11,46.14,46.28,45.865,45.93,773049.0
2022-07-12,45.78,45.93,45.46,45.63,620791.0
2022-07-13,45.27,45.63,44.9,45.46,1166002.0
2022-07-14,45.13,45.16,44.37,44.68,829063.0
2022-07-15,45.04,45.12,44.68,44.81,773529.0
2022-07-18,45.3,45.55,45.13,45.21,301277.0
2022-07-19,45.49,46.05,45.48,46.01,509417.0
2022-07-20,45.94,46.27,45.8,46.18,508956.0
2022-07-21,46.09,46.33,45.87,46.33,328445.0
2022-07-22,46.37,46.49,45.99,46.15,438106.0
2022-07-25,46.25,46.54,46.14,46.47,337274.0
2022-07-26,46.37,46.44,46.05,46.17,306631.0
2022-07-27,46.45,47.01,46.4,46.87,872528.0
2022-07-28,46.96,47.29,46.67,47.24,748511.0
2022-07-29,47.46,47.905,47.43,47.8,1787404.0
2022-08-02,47.42,47.75,47.28,47.34,513267.0
2022-08-03,47.56,47.63,47.34,47.52,362165.0
2022-08-04,47.57,47.71,47.53,47.63,300248.0
2022-08-05,47.45,47.7,47.31,47.7,506792.0
2022-08-08,47.83,48.0,47.69,47.7,505718.0
2022-08-09,47.73,47.78,47.43,47.5,263215.0
2022-08-10,47.96,48.31,47.87,48.26,366064.0
2022-08-11,48.56,48.8,48.46,48.525,211198.0
2022-08-12,48.71,49.03,48.63,49.02,326361.0
2022-08-15,48.74,49.11,48.73,49.08,226438.0
2022-08-16,48.97,49.39,48.97,49.33,202696.0
2022-08-17,49.1,49.34,49.05,49.16,289731.0
2022-08-18,49.26,49.5,49.24,49.36,260541.0
2022-08-19,49.14,49.2,48.91,49.03,239663.0
2022-08-22,48.6,48.76,48.41,48.76,361957.0
2022-08-23,48.66,48.91,48.6,48.68,184150.0
2022-08-24,48.61,48.8,48.54,48.67,574668.0
2022-08-25,48.84,49.07,48.79,49.05,303807.0
2022-08-26,49.1,49.1,48.34,48.41,328099.0
2022-08-29,48.07,48.375,47.96,48.3,572157.0
2022-08-30,48.28,48.28,47.43,47.51,672422.0
2022-08-31,47.43,47.5,46.99,46.99,669500.0
2022-09-01,46.66,46.68,46.26,46.66,954651.0
2022-09-02,47.12,47.47,46.8,46.97,816446.0
2022-09-06,47.15,47.18,46.48,46.5,1189047.0
2022-09-07,46.34,46.97,46.27,46.9,441964.0
2022-09-08,46.82,47.37,46.7,47.37,988092.0
2022-09-09,47.79,48.29,47.79,48.26,441821.0
2022-09-12,48.63,48.875,48.53,48.73,717833.0
2022-09-13,48.15,48.4,47.79,47.9,1128341.0
2022-09-14,48.01,48.3,47.9,48.08,841736.0
2022-09-15,47.87,48.23,47.66,47.73,599627.0
2022-09-16,47.37,47.44,47.09,47.33,938002.0
2022-09-19,46.96,47.79,46.91,47.76,943443.0
2022-09-20,47.67,47.68,47.06,47.34,1638260.0
2022-09-21,47.59,47.67,46.87,46.87,1187750.0
2022-09-22,47.02,47.135,46.52,46.57,1179300.0
2022-09-23,46.0,46.79,45.08,45.34,934372.0
2022-09-26,45.19,45.61,44.88,45.04,989878.0
2022-09-27,45.34,45.535,44.8,44.97,1360678.0
2022-09-28,44.94,45.88,44.79,45.74,750715.0
2022-09-29,45.46,45.5,44.83,45.26,1127748.0
2022-09-30,45.27,45.8,45.14,45.16,587419.0
2022-10-03,45.67,46.44,45.55,46.2,439122.0
2022-10-04,46.96,47.46,46.94,47.41,756187.0
2022-10-05,47.07,47.21,46.76,47.02,454772.0
2022-10-06,46.87,46.93,46.175,46.36,1800992.0
2022-10-07,46.11,46.15,45.3,45.44,497702.0
2022-10-11,44.93,45.09,44.48,44.59,905610.0
2022-10-12,44.54,44.7,44.32,44.52,486931.0
2022-10-13,43.83,45.7,43.75,45.585,1257318.0
2022-10-14,45.83,45.95,44.87,44.88,833111.0
2022-10-17,45.53,45.94,45.48,45.61,496762.0
2022-10-18,46.27,46.35,45.74,46.09,1078584.0
2022-10-19,45.87,46.03,45.59,45.85,397970.0
2022-10-20,45.81,46.21,45.48,45.605,527860.0
2022-10-21,45.52,46.35,45.45,46.31,507782.0
2022-10-24,46.38,46.59,46.13,46.425,304410.0
2022-10-25,46.3,46.85,46.26,46.84,253895.0
2022-10-26,46.81,47.67,46.8,47.24,206027.0
2022-10-27,47.47,47.88,47.42,47.49,467792.0
2022-10-28,47.51,47.82,47.38,47.82,279632.0
2022-10-31,47.73,47.93,47.69,47.73,228773.0
2022-11-01,48.39,48.45,47.86,47.94,373143.0
2022-11-02,47.89,48.35,47.42,47.44,752885.0
2022-11-03,47.06,47.52,46.96,47.32,336473.0
2022-11-04,48.06,48.08,47.44,47.76,646445.0
2022-11-07,47.92,48.03,47.76,47.97,288511.0
2022-11-08,48.1,48.45,47.97,48.24,383429.0
2022-11-09,48.05,48.08,47.56,47.58,456692.0
2022-11-10,48.64,49.22,48.58,49.14,619475.0
2022-11-11,49.39,49.52,49.14,49.34,217934.0
2022-11-14,49.24,49.4,48.97,48.98,1486701.0
2022-11-15,49.47,49.5,48.97,49.13,845483.0
2022-11-16,49.06,49.23,48.96,49.14,329586.0
2022-11-17,48.75,49.03,48.7,48.99,307138.0
2022-11-18,49.2,49.32,49.08,49.27,278767.0
2022-11-21,49.14,49.29,48.84,49.28,410505.0
2022-11-22,49.51,49.91,49.49,49.85,193379.0
2022-11-23,49.82,50.07,49.81,50.0,259610.0
2022-11-24,50.11,50.3,50.1,50.13,83364.0
2022-11-25,50.14,50.44,50.14,50.26,92399.0
2022-11-28,50.09,50.35,49.82,49.92,240792.0
2022-11-29,50.16,50.19,49.93,50.01,197911.0
2022-11-30,50.21,50.41,49.64,50.39,519877.0
2022-12-01,50.61,50.83,50.45,50.53,248002.0
2022-12-02,50.18,50.56,50.15,50.38,253593.0
2022-12-05,50.31,50.38,49.75,49.86,136654.0
2022-12-06,49.9,50.0,49.175,49.28,1133828.0
2022-12-07,49.2,49.5,49.15,49.22,442581.0
2022-12-08,49.31,49.45,49.16,49.2,149979.0
2022-12-09,49.23,49.48,49.15,49.16,303552.0
2022-12-12,49.15,49.31,48.0,49.31,183000.0
2022-12-13,50.07,50.12,49.08,49.215,835006.0
2022-12-14,49.29,49.36,48.82,48.89,862575.0
2022-12-15,48.51,48.55,47.975,48.17,644714.0
2022-12-16,47.79,47.94,47.56,47.76,445929.0
2022-12-19,47.8,47.89,47.15,47.28,947212.0
2022-12-20,47.3,47.73,47.27,47.54,861667.0
2022-12-21,47.9,48.22,47.85,48.14,320189.0
2022-12-22,47.93,47.93,47.2,47.62,469726.0
2022-12-23,47.59,48.02,47.55,48.01,246925.0
2022-12-28,47.94,48.06,47.4,47.48,1705531.0
2022-12-29,47.65,48.05,47.56,47.98,205463.0
2022-12-30,47.73,47.99,47.55,47.67,281279.0
2023-01-03,48.09,48.38,47.73,47.92,313281.0
2023-01-04,48.03,48.38,47.82,48.22,463299.0
2023-01-05,48.08,48.16,47.78,48.05,879503.0
2023-01-06,48.32,48.83,48.19,48.83,279816.0
2023-01-09,49.06,49.22,48.86,48.89,1132490.0
2023-01-10,48.88,48.94,48.61,48.935,243282.0
2023-01-11,49.21,49.31,48.93,49.23,584894.0
2023-01-12,49.33,49.69,49.14,49.65,484731.0
2023-01-13,49.55,50.15,49.55,50.09,259208.0
2023-01-16,50.02,50.29,50.01,50.16,39112.0
2023-01-17,50.27,50.4,50.18,50.33,226904.0
2023-01-18,50.53,50.74,50.13,50.15,1093227.0
2023-01-19,50.0,50.2,49.87,50.06,191963.0
2023-01-20,50.09,50.48,49.95,50.45,160339.0
2023-01-23,50.44,50.79,50.4,50.77,329731.0
2023-01-24,50.62,50.83,50.46,50.76,278326.0
2023-01-25,50.51,50.79,50.25,50.72,309655.0
2023-01-26,50.86,51.0,50.62,51.0,177667.0
2023-01-27,50.91,51.17,50.79,51.02,189380.0
2023-01-30,50.87,51.05,50.69,50.72,700936.0
2023-01-31,50.77,51.21,50.75,51.21,359894.0
2023-02-01,51.14,51.27,50.7,51.09,604132.0
2023-02-02,51.29,51.35,50.95,51.07,330311.0
2023-02-03,50.94,51.36,50.93,51.18,304070.0
2023-02-06,50.96,51.02,50.73,50.92,220125.0
2023-02-07,50.81,51.25,50.66,51.08,482414.0
2023-02-08,51.03,51.15,50.8,50.95,268933.0
2023-02-09,51.3,51.33,50.65,50.8,218485.0
2023-02-10,50.66,50.94,50.55,50.9,198947.0
2023-02-13,50.97,51.23,50.89,51.12,225038.0
2023-02-14,51.0,51.32,50.77,51.12,402503.0
2023-02-15,50.89,51.18,50.83,51.16,210114.0
2023-02-16,50.81,51.09,50.64,50.85,369568.0
2023-02-17,50.7,50.76,50.5,50.59,293594.0
2023-02-21,50.42,50.48,49.99,50.01,1447145.0
2023-02-22,50.03,50.05,49.69,49.83,819705.0
2023-02-23,50.0,50.04,49.5,49.8,399261.0
2023-02-24,49.41,49.89,49.33,49.89,314747.0
2023-02-27,50.0,50.27,49.92,50.0,547773.0
2023-02-28,49.91,49.93,49.73,49.88,289034.0
2023-03-01,49.89,50.06,49.75,49.93,353086.0
2023-03-02,49.71,50.18,49.62,50.15,244437.0
2023-03-03,50.29,50.84,50.29,50.77,313306.0
2023-03-06,50.74,50.85,50.6,50.63,185996.0
2023-03-07,50.7,50.7,49.92,50.0,246792.0
2023-03-08,50.06,50.4,50.04,50.2,594300.0
2023-03-09,50.22,50.41,49.49,49.55,295217.0
2023-03-10,49.4,49.51,48.72,48.8,2084068.0
2023-03-13,48.12,48.63,47.88,48.32,2312250.0
2023-03-14,48.71,48.96,48.23,48.57,492409.0
2023-03-15,47.97,48.0,47.34,47.86,775797.0
2023-03-16,47.52,48.38,47.29,48.23,1067239.0
2023-03-17,48.01,48.07,47.64,47.84,538398.0
2023-03-20,48.0,48.22,47.9,48.16,1112393.0
2023-03-21,48.57,48.72,48.45,48.52,283316.0
2023-03-22,48.61,48.9,48.18,48.21,383775.0
2023-03-23,48.4,48.55,47.84,47.99,522214.0
2023-03-24,47.84,48.17,47.58,48.17,342394.0
2023-03-27,48.35,48.5,48.21,48.47,482330.0
2023-03-28,48.46,48.65,48.4,48.51,258316.0
2023-03-29,48.95,49.01,48.85,49.0,349035.0
2023-03-30,49.36,49.38,49.11,49.27,288802.0
2023-03-31,49.41,49.69,49.37,49.63,257831.0
2023-04-03,49.86,50.18,49.8,50.18,293316.0
2023-04-04,50.36,50.39,50.05,50.24,335345.0
2023-04-05,50.18,50.18,49.86,50.02,389199.0
2023-04-06,49.95,50.1,49.87,50.09,299935.0
2023-04-10,49.94,50.28,49.77,50.27,272620.0
2023-04-11,50.37,50.725,50.36,50.62,313178.0
2023-04-12,50.96,51.07,50.695,50.73,1590439.0
2023-04-13,50.86,51.04,50.72,50.985,228636.0
2023-04-14,51.15,51.27,50.91,51.06,307034.0
2023-04-17,51.03,51.28,51.02,51.26,231692.0
2023-04-18,51.45,51.49,51.3,51.35,547657.0
2023-04-19,51.19,51.4,51.18,51.37,204798.0
2023-04-20,51.19,51.43,51.18,51.28,207519.0
2023-04-21,51.37,51.46,51.23,51.46,210989.0
2023-04-24,51.42,51.5,51.32,51.42,148204.0
2023-04-25,51.24,51.33,50.79,50.8,197415.0
2023-04-26,50.81,51.0,50.57,50.67,198840.0
2023-04-27,50.9,51.17,50.82,51.11,210062.0
2023-04-28,51.03,51.42,51.03,51.38,168036.0
2023-05-01,51.46,51.68,51.33,51.34,198798.0
2023-05-02,51.11,51.14,50.48,50.785,309427.0
2023-05-03,50.76,51.02,50.64,50.64,558700.0
2023-05-04,50.74,50.92,50.4,50.42,1744419.0
2023-05-05,50.73,51.23,50.73,51.17,218313.0
2023-05-08,51.3,51.41,51.17,51.26,219378.0
2023-05-09,51.02,51.25,50.93,51.2,170668.0
2023-05-10,51.33,51.38,50.8,51.04,296051.0
2023-05-11,50.84,50.92,50.64,50.905,274684.0
2023-05-12,51.06,51.14,50.74,50.92,258660.0
2023-05-15,51.04,51.23,50.95,51.215,143293.0
2023-05-16,50.97,50.99,50.415,50.42,181240.0
2023-05-17,50.57,50.6,50.21,50.5,322735.0
2023-05-18,50.4,50.53,50.19,50.52,229316.0
2023-05-19,50.72,50.77,50.5,50.63,230305.0
2023-05-23,50.44,50.53,50.04,50.06,255324.0
2023-05-24,49.74,49.76,49.46,49.57,238851.0
2023-05-25,49.4,49.43,49.01,49.18,318197.0
2023-05-26,49.37,49.62,49.36,49.55,212571.0
2023-05-29,49.58,49.715,49.58,49.68,48985.0
2023-05-30,49.54,49.6,49.02,49.08,276707.0
2023-05-31,48.82,48.88,48.54,48.67,246897.0
2023-06-01,48.65,49.04,48.58,48.89,171357.0
2023-06-02,49.2,49.81,49.17,49.79,159375.0
2023-06-05,49.83,49.88,49.515,49.54,325994.0
2023-06-06,49.46,49.84,49.46,49.82,175097.0
2023-06-07,49.82,50.02,49.57,49.65,422745.0
2023-06-08,49.6,49.7,49.36,49.57,207956.0
2023-06-09,49.54,49.67,49.4,49.5,250452.0
2023-06-12,49.45,49.61,49.32,49.58,158402.0
2023-06-13,49.82,50.01,49.72,49.74,217481.0
2023-06-14,49.92,50.07,49.67,49.87,219566.0
2023-06-15,49.86,50.03,49.75,49.95,163470.0
2023-06-16,50.14,50.15,49.79,49.81,223454.0
2023-06-19,49.77,49.81,49.65,49.69,30046.0
2023-06-20,49.61,49.61,49.22,49.25,185571.0
2023-06-21,49.15,49.28,49.0,49.13,191459.0
2023-06-22,48.93,48.98,48.77,48.88,168545.0
2023-06-23,48.41,48.64,48.4,48.5,138630.0
2023-06-26,48.4,49.04,48.4,48.94,125548.0
2023-06-27,48.96,49.37,48.93,49.31,130892.0
2023-06-28,49.32,49.51,49.23,49.49,167993.0
2023-06-29,49.45,49.8,49.42,49.79,156900.0
2023-06-30,50.11,50.465,50.07,50.4,229723.0
2023-07-04,50.55,50.58,50.45,50.51,42752.0
2023-07-05,50.3,50.45,50.22,50.33,148408.0
2023-07-06,49.81,49.84,49.4,49.5,218218.0
2023-07-07,49.34,49.74,49.32,49.49,164807.0
2023-07-10,49.51,49.56,49.4,49.44,123057.0
2023-07-11,49.5,49.56,49.4,49.55,78147.0
2023-07-12,49.93,50.05,49.64,49.99,240103.0
2023-07-13,50.16,50.64,50.15,50.61,171858.0
2023-07-14,50.79,50.83,50.55,50.59,228753.0
2023-07-17,50.68,50.68,50.42,50.47,740361.0
2023-07-18,50.47,50.78,50.45,50.77,120725.0
2023-07-19,50.88,51.08,50.87,51.05,115014.0
2023-07-20,51.11,51.12,50.9,50.99,468213.0
2023-07-21,51.13,51.31,51.08,51.27,135745.0
2023-07-24,51.33,51.5,51.32,51.37,221638.0
2023-07-25,51.44,51.46,51.28,51.29,100360.0
2023-07-26,51.11,51.37,51.07,51.28,126449.0
2023-07-27,51.44,51.45,50.87,50.91,170197.0
2023-07-28,51.25,51.41,51.1,51.2,125165.0
2023-07-31,51.15,51.6,51.14,51.47,219984.0
2023-08-01,51.35,51.69,51.06,51.23,109568.0
2023-08-02,50.85,50.9,50.25,50.41,234455.0
2023-08-03,50.03,50.2,50.0,50.11,321538.0
2023-08-04,50.16,50.71,50.15,50.37,194470.0
2023-08-08,50.31,50.35,50.03,50.3,207114.0
2023-08-09,50.4,50.66,50.38,50.56,134420.0
2023-08-10,50.81,51.05,50.62,50.77,200763.0
2023-08-11,50.6,50.93,50.6,50.91,99492.0
2023-08-14,50.73,50.76,50.5,50.63,87144.0
2023-08-15,50.26,50.28,49.59,49.63,302789.0
2023-08-16,49.54,49.77,49.5,49.65,66639.0
2023-08-17,49.78,49.94,49.38,49.42,198643.0
2023-08-18,49.15,49.5,49.1,49.435,138274.0
2023-08-21,49.55,49.6,49.24,49.37,68792.0
2023-08-22,49.5,49.5,49.03,49.06,1072681.0
2023-08-23,49.17,49.6,49.15,49.56,556490.0
2023-08-24,49.47,49.6,49.33,49.34,127992.0
2023-08-25,49.54,49.6,49.07,49.47,223064.0
2023-08-28,49.65,49.96,49.65,49.94,159577.0
2023-08-29,49.94,50.64,49.87,50.64,305041.0
2023-08-30,50.8,50.93,50.7,50.8,203285.0
2023-08-31,51.01,51.09,50.71,50.72,159419.0
2023-09-01,51.1,51.46,51.06,51.385,191994.0
2023-09-05,51.29,51.44,51.01,51.02,161805.0
2023-09-06,50.83,50.88,50.42,50.54,193404.0
2023-09-07,50.4,50.58,50.32,50.36,168440.0
2023-09-08,50.25,50.42,50.16,50.22,168974.0
2023-09-11,50.41,50.58,50.23,50.5,183066.0
2023-09-12,50.41,50.7,50.38,50.595,272369.0
2023-09-13,50.59,50.83,50.54,50.8,154484.0
2023-09-14,51.16,51.64,51.16,51.6,214654.0
2023-09-15,51.66,51.8,51.51,51.665,227461.0
2023-09-18,51.69,51.69,51.25,51.37,136189.0
2023-09-19,51.24,51.29,50.66,50.71,160141.0
2023-09-20,50.81,51.04,50.7,50.7,168558.0
2023-09-21,50.35,50.41,49.6,49.62,271925.0
2023-09-22,49.87,49.89,49.54,49.56,141725.0
2023-09-25,49.37,49.74,49.27,49.61,158111.0
2023-09-26,49.37,49.56,49.05,49.06,151134.0
2023-09-27,49.22,49.26,48.49,48.77,186416.0
2023-09-28,48.7,49.31,48.67,49.2,272538.0
2023-09-29,49.52,49.55,49.07,49.11,189288.0
2023-10-02,49.05,49.07,48.12,48.2,222780.0
2023-10-03,47.95,48.05,47.63,47.8,269219.0
2023-10-04,47.82,47.91,47.34,47.84,300091.0
2023-10-05,47.71,48.18,47.71,48.15,142339.0
2023-10-06,48.02,48.45,47.54,48.35,201899.0
2023-10-10,48.95,49.21,48.71,49.05,251778.0
2023-10-11,49.24,49.51,49.16,49.51,1470495.0
2023-10-12,49.59,49.59,48.93,49.16,138305.0
2023-10-13,49.52,49.56,48.95,49.0,246712.0
2023-10-16,49.12,49.51,48.94,49.47,139108.0
2023-10-17,49.28,49.82,49.28,49.61,234807.0
2023-10-18,49.47,49.54,48.97,49.02,140298.0
2023-10-19,48.94,49.15,48.67,48.75,362884.0
2023-10-20,48.54,48.6,48.16,48.17,293009.0
2023-10-23,47.97,48.38,47.75,48.01,252617.0
2023-10-24,48.16,48.25,47.74,47.83,168789.0
2023-10-25,47.71,48.14,47.68,47.76,366310.0
2023-10-26,47.71,47.87,47.4,47.59,226001.0
2023-10-27,47.71,47.74,47.09,47.18,314667.0
2023-10-30,47.39,47.81,47.29,47.5,223690.0
2023-10-31,47.67,47.67,47.4,47.54,182598.0
2023-11-01,47.71,48.12,47.64,48.06,290980.0
2023-11-02,48.65,49.62,48.63,49.59,353646.0
2023-11-03,49.8,50.15,49.7,50.0,199688.0
2023-11-06,50.07,50.22,49.7,49.82,173598.0
2023-11-07,49.65,49.65,49.3,49.45,154992.0
2023-11-08,49.46,49.62,49.23,49.36,126515.0
2023-11-09,49.66,50.05,49.54,49.56,301529.0
2023-11-10,49.69,49.7,49.33,49.68,145909.0
2023-11-13,49.63,50.04,49.56,49.915,121510.0
2023-11-14,50.46,50.79,50.39,50.66,307640.0
2023-11-15,50.8,50.96,50.71,50.78,291841.0
2023-11-16,50.73,50.88,50.6,50.81,173418.0
2023-11-17,51.02,51.24,50.97,51.175,219699.0
2023-11-20,51.14,51.35,51.05,51.3,92618.0
2023-11-21,51.22,51.39,50.94,50.97,179552.0
2023-11-22,50.91,51.08,50.78,50.98,181639.0
2023-11-23,50.93,51.15,50.92,50.97,47872.0
2023-11-24,50.89,51.05,50.84,50.9,153883.0
2023-11-27,50.86,50.91,50.71,50.71,88330.0
2023-11-28,50.62,50.79,50.34,50.73,341331.0
2023-11-29,50.84,51.08,50.75,50.96,252250.0
2023-11-30,51.18,51.33,50.98,51.31,328052.0
2023-12-01,51.13,51.835,51.13,51.81,291293.0
2023-12-04,51.5,51.89,51.46,51.77,217034.0
2023-12-05,51.71,51.93,51.65,51.78,261645.0
2023-12-06,51.99,52.08,51.48,51.49,181514.0
2023-12-07,51.6,51.69,51.39,51.485,78489.0
2023-12-08,51.49,51.72,51.46,51.64,168572.0
2023-12-11,51.47,51.71,51.39,51.7,144465.0
2023-12-12,51.63,51.67,51.35,51.55,197236.0
2023-12-13,51.53,52.46,51.25,52.46,371482.0
2023-12-14,52.79,52.99,52.69,52.83,181980.0
2023-12-15,52.81,52.84,52.14,52.17,442783.0
2023-12-18,52.38,52.62,52.35,52.49,229402.0
2023-12-19,52.63,53.04,52.62,52.99,374234.0
2023-12-20,53.04,53.12,52.38,52.41,542810.0
2023-12-21,52.68,52.93,52.67,52.81,397982.0
2023-12-22,52.95,53.22,52.94,53.08,251952.0
2023-12-27,53.14,53.62,53.11,53.44,221865.0
2023-12-28,53.38,53.51,53.24,53.31,198869.0
2023-12-29,53.3,53.4,53.13,53.4,81309.0
2024-01-02,53.17,53.365,53.12,53.23,223532.0
2024-01-03,53.0,53.35,52.88,53.15,216868.0
2024-01-04,53.15,53.52,53.09,53.3,233997.0
2024-01-05,53.28,53.68,53.24,53.44,226305.0
2024-01-08,53.35,53.82,53.3,53.82,315151.0
2024-01-09,53.64,53.66,53.32,53.56,187503.0
2024-01-10,53.59,53.74,53.56,53.6,295936.0
2024-01-11,53.63,53.69,53.02,53.35,1416203.0
2024-01-12,53.8,53.89,53.43,53.5,381697.0
2024-01-15,53.45,53.7,53.34,53.67,54383.0
2024-01-16,53.41,53.535,53.09,53.42,394483.0
2024-01-17,52.98,52.98,52.53,52.79,273879.0
2024-01-18,52.93,53.06,52.69,52.95,245774.0
2024-01-19,52.92,53.35,52.72,53.34,149654.0
2024-01-22,53.43,53.5,53.15,53.35,200007.0
2024-01-23,53.42,53.64,53.4,53.55,330277.0
2024-01-24,53.96,54.0,53.59,53.6,307861.0
2024-01-25,53.82,53.83,53.59,53.79,191586.0
2024-01-26,53.84,53.88,53.73,53.84,281712.0
2024-01-29,53.78,54.13,53.58,54.13,294764.0
2024-01-30,54.0,54.23,53.88,54.18,283443.0
2024-01-31,54.16,54.25,53.65,53.69,552707.0
2024-02-01,53.8,54.06,53.5,53.86,369055.0
2024-02-02,53.79,53.85,53.41,53.81,261978.0
2024-02-05,53.65,53.65,53.18,53.29,203944.0
2024-02-06,53.37,53.54,53.29,53.49,236857.0
2024-02-07,53.47,53.58,53.34,53.52,199357.0
2024-02-08,53.54,53.62,53.12,53.5,206923.0
2024-02-09,53.55,53.77,53.43,53.72,183511.0
2024-02-12,53.75,54.03,53.72,53.81,93384.0
2024-02-13,53.15,53.16,52.25,52.56,457752.0
2024-02-14,53.01,53.41,52.95,53.41,290158.0
2024-02-15,53.55,54.29,53.55,54.25,472190.0
2024-02-16,54.19,54.54,54.19,54.33,167645.0
2024-02-20,54.5,54.57,54.23,54.32,320343.0
2024-02-21,54.21,54.27,53.98,54.18,204909.0
2024-02-22,54.5,54.71,54.46,54.58,175134.0
2024-02-23,54.61,54.9,54.52,54.85,115841.0
2024-02-26,54.81,54.96,54.55,54.61,158831.0
2024-02-27,54.6,54.65,54.39,54.53,144658.0
2024-02-28,54.36,54.58,54.32,54.37,159626.0
2024-02-29,54.65,54.76,54.5,54.7,208839.0
2024-03-01,54.9,55.33,54.85,55.17,275496.0
2024-03-04,55.06,55.21,54.98,55.04,73431.0
2024-03-05,55.06,55.3,55.01,55.1,195921.0
2024-03-06,55.47,55.61,55.12,55.25,309740.0
2024-03-07,55.5,55.785,55.46,55.76,270725.0
2024-03-08,55.86,56.04,55.55,55.68,129377.0
2024-03-11,55.5,55.78,55.39,55.75,126882.0
2024-03-12,55.92,55.98,55.66,55.96,205515.0
2024-03-13,56.01,56.4,55.99,56.32,162384.0
2024-03-14,56.36,56.36,55.71,55.96,194999.0
2024-03-15,55.9,56.1,55.81,55.96,223167.0
2024-03-18,56.03,56.04,55.83,55.88,133345.0
2024-03-19,56.0,56.15,55.9,55.96,200270.0
2024-03-20,55.9,56.47,55.9,56.43,310450.0
2024-03-21,56.67,56.81,56.54,56.55,221244.0
2024-03-22,56.6,56.67,56.24,56.27,198415.0
2024-03-25,56.2,56.48,56.16,56.17,128208.0
2024-03-26,56.25,56.38,56.07,56.08,378817.0
2024-03-27,56.28,56.59,56.23,56.59,324675.0
2024-03-28,56.71,56.9,56.67,56.75,397329.0
2024-04-01,56.8,56.86,56.6,56.79,212055.0
2024-04-02,56.57,56.6,56.25,56.44,193479.0
2024-04-03,56.32,56.67,56.3,56.49,168198.0
2024-04-04,56.75,56.8,56.16,56.28,262420.0
2024-04-05,56.43,56.95,56.37,56.8,174389.0
2024-04-08,56.94,56.99,56.67,56.82,157990.0
2024-04-09,56.91,57.11,56.57,57.1,307975.0
2024-04-10,56.62,56.84,56.4,56.66,274172.0
2024-04-11,56.63,56.66,56.1,56.4,222373.0
2024-04-12,56.47,56.62,55.7,55.89,228601.0
2024-04-15,56.12,56.23,55.31,55.47,264298.0
2024-04-16,55.32,55.41,54.97,55.175,686844.0
2024-04-17,55.38,55.67,55.02,55.27,415307.0
2024-04-18,55.38,55.61,55.13,55.38,213448.0
2024-04-19,55.37,55.85,55.36,55.71,234439.0
2024-04-22,55.74,56.1,55.56,55.96,207578.0
2024-04-23,55.96,56.38,55.93,56.29,184083.0
2024-04-24,56.31,56.34,55.73,55.93,205948.0
2024-04-25,55.48,56.02,55.31,55.93,132369.0
2024-04-26,56.1,56.2,56.02,56.14,94872.0
2024-04-29,56.25,56.3,55.97,56.19,419789.0
2024-04-30,56.03,56.12,55.54,55.54,226666.0
2024-05-01,55.41,56.0,55.28,55.56,398108.0
2024-05-02,55.66,55.96,55.45,55.78,161651.0
2024-05-03,56.18,56.21,55.9,56.14,256402.0
2024-05-06,56.41,56.94,56.38,56.92,138702.0
2024-05-07,57.08,57.14,56.92,57.0,1380024.0
2024-05-08,56.35,56.91,56.31,56.9,225484.0
2024-05-09,56.99,57.3,56.96,57.17,167487.0
2024-05-10,57.35,57.42,57.0,57.02,286377.0
2024-05-13,57.11,57.19,56.84,56.88,83096.0
2024-05-14,56.97,56.98,56.7,56.87,61867.0
2024-05-15,57.06,57.06,56.78,56.9,808563.0
2024-05-16,56.99,57.06,56.85,56.94,236956.0
2024-05-17,57.03,57.36,56.93,57.35,74615.0
2024-05-21,57.4,57.61,57.15,57.36,406113.0
2024-05-22,56.97,57.32,56.95,57.13,293646.0
2024-05-23,57.37,57.5,56.6,56.77,420336.0
2024-05-24,56.92,57.16,56.87,57.06,194366.0
2024-05-27,57.1,57.18,57.03,57.11,62570.0
2024-05-28,56.98,57.0,56.65,56.77,256903.0
2024-05-29,56.38,56.38,55.82,55.84,484587.0
2024-05-30,55.99,56.48,55.97,56.41,321756.0
2024-05-31,56.54,57.0,56.2,57.0,286020.0
2024-06-03,56.9,57.1,56.33,56.58,314646.0
2024-06-04,56.39,56.39,55.88,56.27,238557.0
2024-06-05,56.46,56.77,56.44,56.65,289559.0
2024-06-06,56.6,56.81,56.57,56.79,233581.0
2024-06-07,56.48,56.67,56.3,56.34,334591.0
2024-06-10,56.31,56.51,56.2,56.42,115211.0
2024-06-11,56.15,56.18,55.8,55.95,468088.0
2024-06-12,56.65,56.69,56.05,56.14,946489.0
2024-06-13,55.97,56.0,55.39,55.43,376575.0
2024-06-14,55.26,55.35,54.9,55.33,398706.0
2024-06-17,55.22,55.27,54.92,55.22,512387.0
2024-06-18,55.23,55.49,55.12,55.23,430767.0
2024-06-19,55.11,55.28,54.91,54.97,191406.0
2024-06-20,55.05,55.35,54.97,55.17,561575.0
2024-06-21,55.04,55.25,54.99,55.16,437141.0
2024-06-24,55.4,55.98,55.4,55.92,385266.0
2024-06-25,55.81,55.88,55.54,55.82,618000.0
2024-06-26,55.58,55.83,55.47,55.81,200203.0
2024-06-27,55.79,56.175,55.79,56.14,713820.0
2024-06-28,56.33,56.38,55.8,55.97,212154.0
2024-07-02,55.94,56.19,55.8,56.17,240614.0
2024-07-03,56.55,57.01,56.45,56.92,518668.0
2024-07-04,57.0,57.09,56.89,56.97,25753.0
2024-07-05,57.17,57.2,56.5,56.51,169433.0
2024-07-08,56.51,56.63,56.3,56.59,212372.0
2024-07-09,56.51,56.62,56.38,56.44,96325.0
2024-07-10,56.72,57.3,56.64,57.3,166213.0
2024-07-11,57.38,57.81,57.36,57.74,151055.0
2024-07-12,57.9,58.25,57.85,58.06,112807.0
2024-07-15,58.12,58.43,57.93,58.24,144384.0
2024-07-16,58.31,58.86,58.27,58.85,116394.0
2024-07-17,58.57,58.77,58.44,58.58,182530.0
2024-07-18,58.59,58.7,58.1,58.29,127365.0
2024-07-19,58.07,58.37,58.0,58.22,173645.0
2024-07-22,58.47,58.72,58.23,58.67,170516.0
2024-07-23,58.54,58.65,58.4,58.45,169431.0
2024-07-24,58.2,58.5,58.06,58.09,91056.0
2024-07-25,57.73,58.33,57.69,58.07,274546.0
2024-07-26,58.4,58.67,58.36,58.56,112028.0
2024-07-29,58.67,58.74,58.32,58.51,106362.0
2024-07-30,58.55,58.84,58.52,58.69,279141.0
2024-07-31,59.1,59.61,58.93,59.4,165587.0
2024-08-01,59.11,59.38,58.18,58.42,234222.0
2024-08-02,57.71,57.71,56.65,57.19,421273.0
2024-08-06,55.78,56.78,55.75,56.57,537287.0
2024-08-07,57.37,57.42,56.35,56.48,316543.0
2024-08-08,56.74,57.54,56.73,57.41,334848.0
2024-08-09,57.48,57.62,57.19,57.59,117684.0
2024-08-12,57.79,57.88,57.58,57.72,135549.0
2024-08-13,57.86,58.34,57.81,58.32,150065.0
2024-08-14,58.34,58.71,58.3,58.69,155209.0
2024-08-15,59.18,59.53,59.05,59.41,164441.0
2024-08-16,59.38,59.53,59.36,59.5,152636.0
2024-08-19,59.5,59.85,59.5,59.67,110921.0
2024-08-20,59.67,59.7,59.32,59.43,112266.0
2024-08-21,59.6,59.65,59.45,59.61,279273.0
2024-08-22,59.53,59.6,59.29,59.41,175250.0
2024-08-23,59.84,60.22,59.74,60.06,258526.0
2024-08-26,60.19,60.37,60.15,60.2,123452.0
2024-08-27,59.9,60.14,59.845,60.0,325950.0
2024-08-28,59.91,60.02,59.57,59.73,139876.0
2024-08-29,60.0,60.31,59.91,60.0,57798.0
2024-08-30,60.04,60.4,59.91,60.34,72637.0
2024-09-03,60.05,60.08,59.58,59.74,220383.0
2024-09-04,59.56,60.02,59.55,59.79,224825.0
2024-09-05,59.97,60.1,59.6,59.65,162253.0
2024-09-06,59.68,60.04,58.94,59.21,371538.0
2024-09-09,59.58,60.02,59.52,59.94,432538.0
2024-09-10,59.86,59.89,59.3,59.76,269000.0
2024-09-11,59.83,60.31,59.31,60.31,288065.0
2024-09-12,60.59,60.92,60.36,60.89,128027.0
2024-09-13,61.11,61.34,61.07,61.13,404523.0
2024-09-16,61.36,61.56,61.09,61.5,187145.0
2024-09-17,61.72,61.73,61.22,61.36,138237.0
2024-09-18,61.37,61.58,61.07,61.15,530579.0
2024-09-19,62.03,62.05,61.48,61.83,309354.0
2024-09-20,61.78,61.88,61.5,61.85,291179.0
2024-09-23,61.94,62.05,61.7,61.94,127301.0
2024-09-24,62.19,62.19,61.95,62.0,145793.0
2024-09-25,61.94,62.01,61.8,61.89,155851.0
2024-09-26,62.04,62.38,62.03,62.19,534252.0
2024-09-27,62.31,62.4,62.1,62.12,68195.0
2024-09-30,61.8,62.25,61.8,62.2,181067.0
2024-10-01,62.21,62.35,61.84,62.25,1153558.0
2024-10-02,62.3,62.44,62.06,62.18,87028.0
2024-10-03,62.04,62.15,61.73,62.06,274442.0
2024-10-04,62.29,62.58,62.27,62.54,381438.0
2024-10-07,62.52,62.64,62.15,62.42,269150.0
2024-10-08,62.29,62.45,62.14,62.34,240886.0
2024-10-09,62.28,62.85,62.28,62.81,337445.0
2024-10-10,62.69,63.015,62.56,62.97,658566.0
2024-10-11,62.99,63.56,62.99,63.39,582850.0
2024-10-15,63.32,63.44,63.1,63.3,459795.0
2024-10-16,63.44,63.75,63.44,63.66,306842.0
2024-10-17,63.91,64.05,63.82,64.03,422796.0
2024-10-18,64.11,64.41,64.01,64.33,234059.0
2024-10-21,64.36,64.56,63.93,64.02,459639.0
2024-10-22,63.82,64.0,63.6,64.0,237431.0
2024-10-23,63.82,63.98,63.38,63.67,237031.0
2024-10-24,63.74,63.77,63.18,63.61,599385.0
2024-10-25,63.69,63.77,63.3,63.38,325525.0
2024-10-28,63.28,63.81,63.25,63.73,258267.0
2024-10-29,63.62,63.76,63.42,63.63,462160.0
2024-10-30,63.41,63.7,63.3,63.53,397262.0
2024-10-31,63.32,63.32,62.49,62.72,539864.0
2024-11-01,62.94,63.16,62.72,62.86,354823.0
2024-11-04,62.9,63.07,62.56,62.86,342739.0
2024-11-05,62.88,63.24,62.78,63.21,339695.0
2024-11-06,63.63,63.95,63.1,63.91,234271.0
2024-11-07,64.07,64.47,63.95,64.41,402476.0
2024-11-08,64.24,64.27,64.02,64.25,160240.0
2024-11-11,64.52,64.72,64.39,64.43,152499.0
2024-11-12,64.87,65.14,64.71,64.91,334677.0
2024-11-13,65.01,65.22,64.8,65.18,248635.0
2024-11-14,65.51,65.64,65.19,65.3,296054.0
2024-11-15,65.11,65.2,64.68,64.9,263286.0
2024-11-18,65.01,65.25,64.89,64.99,139486.0
2024-11-19,64.5,65.07,64.44,65.03,502582.0
2024-11-20,65.14,65.15,64.74,65.08,183450.0
2024-11-21,65.2,66.05,64.97,65.99,562374.0
2024-11-22,66.05,66.27,65.9,66.17,195316.0
2024-11-25,66.28,66.47,66.07,66.13,154977.0
2024-11-26,65.92,66.23,65.82,66.18,154360.0
2024-11-27,66.18,66.47,66.14,66.43,151263.0
2024-11-28,66.4,66.67,66.4,66.61,63195.0
2024-11-29,66.52,66.94,66.45,66.78,153986.0
2024-12-02,66.96,67.05,66.45,66.74,430910.0
2024-12-03,66.79,67.0,66.67,66.77,233220.0
2024-12-04,66.89,67.1,66.6,66.74,222522.0
2024-12-05,66.54,67.05,66.54,66.85,128648.0
2024-12-06,67.13,67.31,66.93,66.97,122694.0
2024-12-09,67.23,67.275,66.72,66.76,656028.0
2024-12-10,66.72,66.76,66.47,66.49,336279.0
2024-12-11,66.75,66.95,66.61,66.91,109617.0
2024-12-12,66.68,66.71,66.18,66.27,250819.0
2024-12-13,66.27,66.27,65.83,65.93,234861.0
2024-12-16,65.97,65.98,65.61,65.66,261476.0
2024-12-17,65.49,65.67,65.34,65.64,317120.0
2024-12-18,65.57,65.61,64.02,64.15,615501.0
2024-12-19,64.32,64.38,63.72,63.72,294952.0
2024-12-20,63.25,64.52,63.25,64.2,342509.0
2024-12-23,64.14,64.6,63.97,64.57,310492.0
2024-12-24,64.6,64.79,64.36,64.76,254635.0
2024-12-27,64.63,64.9,64.49,64.75,209632.0
2024-12-30,64.3,64.47,63.94,64.26,185079.0
2024-12-31,64.47,64.69,64.35,64.58,169141.0
2025-01-02,64.97,65.25,64.63,64.92,246029.0
2025-01-03,65.24,65.48,65.11,65.44,138760.0
2025-01-06,65.84,65.89,65.16,65.27,751391.0
2025-01-07,65.65,65.81,64.94,65.11,2056326.0
2025-01-08,65.08,65.54,64.97,65.5,359035.0
2025-01-09,65.47,65.6,65.43,65.55,147029.0
2025-01-10,65.27,65.29,64.44,64.67,326781.0
2025-01-13,64.13,64.45,64.09,64.16,666891.0
2025-01-14,64.18,64.31,63.87,64.2,383249.0
2025-01-15,64.9,65.0,64.65,64.81,224388.0
2025-01-16,64.93,65.07,64.73,64.98,226253.0
2025-01-17,65.27,65.67,65.27,65.59,272236.0
2025-01-20,65.55,66.1,65.55,65.78,220543.0
2025-01-21,65.77,66.26,65.74,66.17,178117.0
2025-01-22,66.31,66.37,66.15,66.2,100932.0
2025-01-23,66.28,66.58,66.27,66.58,277212.0
2025-01-24,66.55,66.73,66.49,66.68,170417.0
2025-01-27,66.21,66.56,66.21,66.56,246443.0
2025-01-28,66.63,66.98,66.56,66.95,334638.0
2025-01-29,66.97,67.31,66.8,67.07,198223.0
2025-01-30,67.47,68.15,67.47,67.95,522548.0
2025-01-31,67.99,68.14,67.23,67.27,606460.0
2025-02-03,66.15,66.78,64.78,66.45,792789.0
2025-02-04,66.41,66.89,66.37,66.39,409123.0
2025-02-05,66.49,67.11,66.39,67.1,411969.0
2025-02-06,67.36,67.43,66.7,67.03,147047.0
2025-02-07,67.06,67.06,66.59,66.73,498693.0
2025-02-10,67.43,67.5,67.28,67.31,344690.0
2025-02-11,67.17,67.47,66.88,67.36,115129.0
2025-02-12,66.95,67.28,66.84,67.11,166176.0
2025-02-13,67.21,67.57,67.17,67.55,212141.0
2025-02-14,67.57,67.57,66.92,66.93,232386.0
2025-02-18,67.02,67.45,66.75,67.4,172754.0
2025-02-19,67.14,67.32,66.79,67.3,324629.0
2025-02-20,67.21,67.35,66.85,66.99,290912.0
2025-02-21,67.11,67.11,66.1,66.15,527907.0
2025-02-24,66.32,66.43,65.88,66.15,616270.0
2025-02-25,66.2,66.48,65.64,66.34,655270.0
2025-02-26,66.45,66.9,66.26,66.62,237485.0
2025-02-27,66.79,66.81,66.155,66.16,525074.0
2025-02-28,65.98,66.97,65.88,66.97,444161.0
2025-03-03,67.23,67.41,65.69,66.01,841758.0
2025-03-04,65.14,65.41,64.25,64.77,933671.0
2025-03-05,64.63,65.53,64.59,65.52,522746.0
2025-03-06,64.86,65.44,64.52,64.78,491972.0
2025-03-07,64.66,65.41,64.46,65.24,667276.0
2025-03-10,64.53,64.81,64.04,64.38,1088884.0
2025-03-11,64.25,64.61,63.64,63.83,1547706.0
2025-03-12,64.15,64.51,63.76,64.25,555803.0
2025-03-13,64.13,64.26,63.47,63.61,665541.0
2025-03-14,64.01,64.64,63.88,64.61,256172.0
2025-03-17,64.64,65.23,64.62,65.16,198061.0
2025-03-18,65.17,65.17,64.54,64.92,440568.0
2025-03-19,65.24,66.06,65.11,65.94,556685.0
2025-03-20,65.56,66.17,65.56,65.86,439732.0
2025-03-21,65.5,65.7,65.25,65.67,238984.0
2025-03-24,66.07,66.76,66.06,66.61,549148.0
2025-03-25,66.82,67.07,66.62,66.69,403890.0
2025-03-26,66.71,66.87,66.07,66.21,490213.0
2025-03-27,66.13,66.3,65.9,66.18,301829.0
2025-03-28,65.94,66.01,65.115,65.12,668880.0
2025-03-31,64.7,65.85,64.6,65.66,840674.0
2025-04-01,65.67,66.07,65.17,65.98,617733.0
2025-04-02,65.42,66.73,65.33,66.73,704760.0
2025-04-03,64.55,65.19,64.13,64.2,776595.0
2025-04-04,62.67,63.04,60.81,61.35,1998779.0
2025-04-07,59.01,62.05,58.86,60.44,3340556.0
2025-04-08,61.82,61.83,59.04,59.55,3384900.0
2025-04-09,59.04,62.8,58.76,62.57,2376164.0
2025-04-10,61.52,61.61,59.82,60.76,3195200.0
2025-04-11,60.77,62.38,60.71,62.22,887338.0
2025-04-14,62.91,63.18,62.42,62.93,769047.0
2025-04-15,63.05,63.56,62.95,63.41,505932.0
2025-04-16,63.38,63.81,62.9,63.43,813347.0
2025-04-17,63.6,64.01,63.35,63.69,792867.0
2025-04-21,63.58,63.7,62.78,63.27,627059.0
2025-04-22,63.91,64.4,63.85,64.17,580342.0
2025-04-23,64.85,65.15,64.47,64.64,753265.0
2025-04-24,64.74,65.28,64.6,65.27,305513.0
2025-04-25,65.11,65.28,64.99,65.26,352749.0
2025-04-28,65.28,65.66,65.28,65.5,112046.0
2025-04-29,65.53,65.88,65.44,65.8,427232.0
2025-04-30,65.39,65.71,64.8,65.62,639975.0
2025-05-01,65.67,66.1,65.46,65.64,548911.0
2025-05-02,66.12,66.26,65.84,66.26,296611.0
2025-05-05,66.03,66.33,65.91,66.06,225937.0
2025-05-06,65.98,66.15,65.77,65.95,264849.0
2025-05-07,66.06,66.49,66.04,66.42,603162.0
2025-05-08,66.51,67.02,66.42,66.69,419105.0
2025-05-09,67.06,67.09,66.57,66.87,304853.0
2025-05-12,67.91,67.94,67.33,67.46,241707.0
2025-05-13,67.6,67.88,67.52,67.63,398481.0
2025-05-14,67.57,67.92,67.5,67.86,153395.0
2025-05-15,67.88,68.49,67.88,68.49,176319.0
2025-05-16,68.42,68.72,68.32,68.65,193575.0
2025-05-20,68.72,68.99,68.64,68.78,240801.0
2025-05-21,68.46,68.57,67.95,68.16,419410.0
2025-05-22,67.98,68.47,67.92,68.24,225003.0
2025-05-23,67.73,68.34,67.68,68.16,351153.0
2025-05-26,68.48,68.81,68.45,68.65,52732.0
2025-05-27,68.69,69.33,68.61,69.23,409987.0
2025-05-28,69.21,69.43,69.16,69.32,213457.0
2025-05-29,69.58,69.61,68.92,69.11,184179.0
2025-05-30,69.0,69.14,68.71,69.05,316705.0
2025-06-02,69.14,69.68,68.96,69.62,257309.0
2025-06-03,69.43,69.71,69.35,69.56,292974.0
2025-06-04,69.59,69.65,69.2,69.27,175860.0
2025-06-05,69.37,69.49,69.19,69.22,315974.0
2025-06-06,69.6,69.75,69.44,69.51,180991.0
2025-06-09,69.56,69.62,69.22,69.32,195488.0
2025-06-10,69.51,69.58,69.29,69.48,110799.0
2025-06-11,69.7,69.9,69.57,69.77,151559.0
2025-06-12,69.68,69.93,69.63,69.92,78343.0
2025-06-13,69.88,69.96,69.52,69.61,192097.0
2025-06-16,69.91,70.15,69.77,69.83,457830.0
2025-06-17,69.8,69.85,69.49,69.7,559288.0
2025-06-18,69.93,69.94,69.65,69.74,245279.0
2025-06-19,69.5,69.62,69.32,69.58,334267.0
2025-06-20,70.01,70.01,69.44,69.51,275665.0
2025-06-23,69.52,70.02,69.52,69.88,411990.0
2025-06-24,69.96,70.39,69.83,70.24,346725.0
2025-06-25,70.19,70.19,69.69,69.75,326734.0
2025-06-26,69.85,70.23,69.69,70.22,291229.0
2025-06-27,70.18,70.45,69.85,70.14,484849.0
2025-06-30,70.2,70.6,70.12,70.57,494980.0
2025-07-02,70.64,70.71,70.32,70.63,357446.0
2025-07-03,70.75,71.11,70.65,71.11,252733.0
2025-07-04,70.9,71.21,70.84,71.08,201621.0
2025-07-07,71.21,71.26,70.85,71.0,323173.0
2025-07-08,71.08,71.14,70.62,70.7,206312.0
2025-07-09,70.88,70.98,70.7,70.86,206296.0
2025-07-10,70.93,71.33,70.81,71.19,478239.0
2025-07-11,70.98,71.01,70.75,70.97,153007.0
2025-07-14,70.94,71.52,70.87,71.46,405462.0
2025-07-15,71.5,71.56,70.95,71.03,222056.0
2025-07-16,71.1,71.41,70.73,71.38,494978.0
2025-07-17,71.41,72.22,71.37,72.12,252345.0
2025-07-18,72.29,72.34,71.78,71.88,284288.0
2025-07-21,72.05,72.13,71.8,71.83,177394.0
2025-07-22,71.79,72.01,71.73,71.96,131459.0
2025-07-23,72.11,72.17,71.98,72.03,354154.0
2025-07-24,71.96,72.25,71.86,71.98,220291.0
2025-07-25,71.97,72.39,71.89,72.33,157681.0
2025-07-28,72.31,72.35,71.97,72.09,115837.0
2025-07-29,72.26,72.36,72.1,72.34,164438.0
2025-07-30,72.34,72.45,71.77,71.97,310805.0
2025-07-31,71.96,72.3,71.58,71.73,276436.0
2025-08-01,70.95,71.15,70.57,71.03,1064725.0
2025-08-05,72.11,72.5,72.09,72.45,593780.0
2025-08-06,73.11,73.75,73.05,73.61,230586.0
2025-08-07,73.71,73.75,72.81,73.01,393155.0
2025-08-08,73.2,73.24,72.95,72.98,70202.0
2025-08-11,73.05,73.27,73.03,73.07,119715.0
2025-08-12,73.2,73.46,73.17,73.35,246142.0
2025-08-13,73.56,73.71,73.41,73.52,200755.0
2025-08-14,73.44,73.51,73.11,73.29,146346.0
2025-08-15,73.34,73.42,73.12,73.26,97524.0
2025-08-18,73.19,73.28,73.08,73.28,337383.0
2025-08-19,73.34,73.53,73.17,73.17,502358.0
2025-08-20,73.22,73.48,73.2,73.37,128990.0
2025-08-21,73.29,73.76,73.22,73.74,89009.0
2025-08-22,73.86,74.57,73.85,74.38,312653.0
2025-08-25,74.27,74.28,73.85,73.97,153443.0
2025-08-26,74.04,74.5,73.91,74.5,183357.0
2025-08-27,74.55,74.895,74.52,74.8,268704.0
2025-08-28,75.0,75.01,74.57,74.74,67004.0
2025-08-29,74.74,75.27,74.66,75.15,246159.0
2025-09-02,74.83,75.2,74.62,75.19,147290.0
2025-09-03,75.24,75.56,75.21,75.56,204801.0
2025-09-04,75.67,76.05,75.55,76.02,203567.0
2025-09-05,76.29,76.45,75.82,76.29,279438.0
2025-09-08,76.48,76.51,75.82,76.19,132357.0
2025-09-09,76.32,76.47,76.2,76.29,129173.0
2025-09-10,76.43,76.67,76.38,76.49,152930.0
2025-09-11,76.57,77.15,76.5,77.12,164877.0
2025-09-12,77.06,77.08,76.69,76.74,129284.0
2025-09-15,76.9,77.15,76.67,77.14,109217.0
2025-09-16,77.04,77.07,76.72,76.94,121590.0
2025-09-17,76.87,77.35,76.68,76.98,787780.0
2025-09-18,77.05,77.5,76.95,77.38,262262.0
2025-09-19,77.51,78.26,77.45,78.15,384324.0
2025-09-22,78.22,78.68,78.07,78.54,196871.0
2025-09-23,78.72,78.8,78.17,78.2,237641.0
2025-09-24,78.39,78.56,78.08,78.08,288739.0
2025-09-25,77.66,78.03,77.43,77.94,368538.0
2025-09-26,78.07,78.16,77.86,77.92,215666.0
2025-09-29,78.38,78.55,78.27,78.49,258093.0
2025-09-30,78.4,78.74,78.18,78.67,205953.0
2025-10-01,78.65,79.09,78.64,78.83,251467.0
2025-10-02,78.95,78.97,78.35,78.95,169540.0
2025-10-03,79.11,79.99,79.08,79.95,374660.0
2025-10-06,80.4,80.41,79.81,79.97,401343.0
2025-10-07,80.05,80.16,79.42,79.55,235329.0
2025-10-08,79.84,79.9,79.44,79.66,140860.0
2025-10-09,79.82,79.83,78.99,79.2,184370.0
2025-10-10,79.44,79.45,78.05,78.1,770171.0
2025-10-14,78.28,79.55,78.2,79.28,596225.0
2025-10-15,79.74,80.39,79.51,79.93,330083.0
2025-10-16,80.17,80.28,79.17,79.36,469080.0
2025-10-17,78.96,79.2,78.54,78.71,541154.0
2025-10-20,79.35,79.61,79.28,79.51,505368.0
2025-10-21,78.89,78.89,78.3,78.42,228855.0
2025-10-22,78.27,78.78,78.24,78.65,797684.0
2025-10-23,79.0,79.37,78.95,79.12,291361.0
2025-10-24,79.41,79.69,79.37,79.57,446641.0
2025-10-27,79.67,79.74,79.09,79.56,405040.0
2025-10-28,79.52,80.03,79.46,79.87,339015.0
2025-10-29,79.95,79.96,78.74,79.01,1581704.0
2025-10-30,78.95,79.41,78.92,79.07,476955.0
2025-10-31,79.33,79.46,78.97,79.31,804207.0
2025-11-03,79.44,79.5,78.76,79.31,296485.0
2025-11-04,78.52,78.87,78.15,78.22,403548.0
2025-11-05,78.6,79.28,78.6,79.04,435430.0
2025-11-06,79.06,79.06,78.25,78.41,432564.0
2025-11-07,78.02,78.51,77.55,78.5,785578.0
2025-11-10,79.22,79.56,79.08,79.45,544084.0
2025-11-11,79.47,79.88,79.41,79.83,215734.0
2025-11-12,80.01,80.88,80.01,80.77,255175.0
2025-11-13,80.58,80.67,79.15,79.39,612244.0
2025-11-14,78.57,79.66,78.43,79.61,507613.0
2025-11-17,79.27,79.66,78.6,78.94,204634.0
2025-11-18,78.46,79.07,78.3,78.86,597334.0
2025-11-19,79.01,79.41,78.84,79.39,360353.0
2025-11-20,79.94,80.32,78.67,78.72,699568.0
2025-11-21,78.86,79.61,78.64,79.43,583330.0
2025-11-24,79.58,80.32,79.27,80.24,482704.0
2025-11-25,80.33,81.13,80.23,81.1,362081.0
2025-11-26,81.29,81.81,81.27,81.74,244908.0