Date,Open,High,Low,Close,Volume
2012-11-08,20.4,20.4,20.335,20.345,4375.0
2012-11-09,20.21,20.37,20.205,20.295,2883.0
2012-11-12,20.295,20.295,20.245,20.27,1128.0
2012-11-13,20.21,20.345,20.21,20.28,4595.0
2012-11-14,20.17,20.17,19.965,20.135,2545.0
2012-11-15,19.94,19.94,19.855,19.855,37330.0
2012-11-16,19.93,20.015,19.84,19.98,8349.0
2012-11-19,20.155,20.245,20.155,20.245,3080.0
2012-11-20,20.255,20.345,20.23,20.235,4768.0
2012-11-21,20.36,20.36,20.325,20.345,2835.0
2012-11-22,20.46,20.46,20.46,20.46,100.0
2012-11-23,20.49,20.59,20.465,20.465,14729.0
2012-11-26,20.49,20.515,20.45,20.515,17517.0
2012-11-27,20.49,20.54,20.46,20.485,4350.0
2012-11-28,20.395,20.515,20.35,20.485,28361.0
2012-11-29,20.68,20.68,20.575,20.655,12975.0
2012-11-30,20.68,20.68,20.665,20.665,5142.0
2012-12-03,20.68,20.68,20.625,20.65,4380.0
2012-12-04,20.585,20.59,20.49,20.535,16955.0
2012-12-05,20.54,20.59,20.51,20.54,2275.0
2012-12-06,20.54,20.585,20.54,20.575,20870.0
2012-12-07,20.59,20.625,20.575,20.625,3681.0
2012-12-10,20.575,20.64,20.575,20.6,1882.0
2012-12-11,20.665,20.795,20.665,20.73,14987.0
2012-12-12,20.78,20.78,20.725,20.725,17174.0
2012-12-13,20.675,20.68,20.56,20.56,3752.0
2012-12-14,20.535,20.565,20.51,20.535,17564.0
2012-12-17,20.59,20.68,20.56,20.63,16382.0
2012-12-18,20.79,21.005,20.755,20.98,21800.0
2012-12-19,21.055,21.055,20.93,20.945,8111.0
2012-12-20,20.985,20.985,20.89,20.94,24424.0
2012-12-21,20.865,20.945,20.805,20.89,60015.0
2012-12-24,20.73,20.73,20.665,20.665,5367.0
2012-12-27,20.74,20.74,20.555,20.565,1052.0
2012-12-28,20.625,20.7,20.565,20.565,10637.0
2012-12-31,20.455,20.815,20.455,20.815,7714.0
2013-01-02,21.07,21.115,21.04,21.065,24845.0
2013-01-03,21.12,21.23,21.12,21.18,27847.0
2013-01-04,21.23,21.255,21.205,21.23,5836.0
2013-01-07,21.23,21.23,21.145,21.195,16574.0
2013-01-08,21.195,21.195,21.12,21.12,15471.0
2013-01-09,21.22,21.255,21.205,21.215,24727.0
2013-01-10,21.335,21.335,21.24,21.31,20677.0
2013-01-11,21.305,21.33,21.24,21.33,18315.0
2013-01-14,21.345,21.345,21.27,21.28,17396.0
2013-01-15,21.245,21.33,21.24,21.33,2805.0
2013-01-16,21.355,21.395,21.32,21.37,8218.0
2013-01-17,21.455,21.53,21.405,21.505,20017.0
2013-01-18,21.65,21.7,21.585,21.695,39463.0
2013-01-21,21.87,21.925,21.87,21.885,6158.0
2013-01-22,21.735,21.8,21.695,21.77,20884.0
2013-01-23,21.835,22.01,21.81,21.985,23327.0
2013-01-24,22.06,22.185,22.05,22.075,20845.0
2013-01-25,22.275,22.3,22.24,22.26,21244.0
2013-01-28,22.375,22.375,22.225,22.25,271631.0
2013-01-29,22.2,22.275,22.175,22.26,26834.0
2013-01-30,22.29,22.29,22.14,22.15,18357.0
2013-01-31,22.135,22.16,22.02,22.035,17003.0
2013-02-01,22.185,22.26,22.16,22.235,25994.0
2013-02-04,22.4,22.4,21.995,21.995,44128.0
2013-02-05,22.15,22.21,22.14,22.185,9790.0
2013-02-06,22.15,22.19,22.115,22.165,30041.0
2013-02-07,22.24,22.24,22.035,22.185,34888.0
2013-02-08,22.34,22.435,22.34,22.41,14746.0
2013-02-11,22.55,22.55,22.45,22.45,26651.0
2013-02-12,22.475,22.48,22.435,22.45,25318.0
2013-02-13,22.55,22.55,22.4,22.425,28038.0
2013-02-14,22.41,22.49,22.4,22.475,12271.0
2013-02-15,22.605,22.64,22.49,22.55,35416.0
2013-02-19,22.78,22.84,22.765,22.8,33568.0
2013-02-20,22.93,22.93,22.69,22.69,12830.0
2013-02-21,22.68,22.68,22.55,22.575,41424.0
2013-02-22,22.855,22.855,22.755,22.815,11126.0
2013-02-25,23.07,23.07,22.555,22.555,70671.0
2013-02-26,22.615,22.675,22.555,22.655,21075.0
2013-02-27,22.715,22.93,22.675,22.88,63000.0
2013-02-28,23.045,23.155,23.02,23.12,20164.0
2013-03-01,22.995,23.065,22.87,23.02,28737.0
2013-03-04,23.045,23.13,22.99,23.13,34118.0
2013-03-05,23.305,23.43,23.285,23.355,23605.0
2013-03-06,23.47,23.53,23.42,23.47,41854.0
2013-03-07,23.51,23.51,23.445,23.47,15892.0
2013-03-08,23.505,23.605,23.405,23.585,36663.0
2013-03-11,23.555,23.585,23.495,23.57,17918.0
2013-03-12,23.595,23.595,23.48,23.52,29177.0
2013-03-13,23.57,23.63,23.485,23.595,19660.0
2013-03-14,23.635,23.67,23.555,23.605,30950.0
2013-03-15,23.56,23.57,23.47,23.495,22389.0
2013-03-18,23.355,23.52,23.32,23.42,26113.0
2013-03-19,23.655,23.655,23.385,23.455,49286.0
2013-03-20,23.605,23.645,23.57,23.645,14255.0
2013-03-21,23.48,23.53,23.395,23.395,50514.0
2013-03-22,23.48,23.52,23.455,23.505,12774.0
2013-03-25,23.555,23.56,23.36,23.42,18760.0
2013-03-26,23.435,23.48,23.405,23.48,50305.0
2013-03-27,23.37,23.48,23.32,23.46,24173.0
2013-03-28,23.495,23.56,23.455,23.53,11112.0
2013-04-01,23.58,23.58,23.42,23.43,19925.0
2013-04-02,23.48,23.585,23.47,23.51,15969.0
2013-04-03,23.53,23.53,23.23,23.305,16189.0
2013-04-04,23.355,23.395,23.26,23.31,16748.0
2013-04-05,23.285,23.33,23.21,23.33,48628.0
2013-04-08,23.43,23.47,23.355,23.47,10010.0
2013-04-09,23.52,23.585,23.455,23.57,16325.0
2013-04-10,23.63,23.83,23.63,23.795,11290.0
2013-04-11,23.745,23.86,23.73,23.785,15191.0
2013-04-12,23.78,23.78,23.695,23.76,28478.0
2013-04-15,23.86,23.86,23.535,23.535,23254.0
2013-04-16,23.62,23.76,23.605,23.745,26651.0
2013-04-17,23.745,23.745,23.455,23.535,22785.0
2013-04-18,23.595,23.595,23.33,23.385,16487.0
2013-04-19,23.46,23.585,23.41,23.585,6522.0
2013-04-22,23.71,23.73,23.555,23.71,15115.0
2013-04-23,23.83,23.955,23.745,23.93,36569.0
2013-04-24,23.96,23.995,23.93,23.97,125402.0
2013-04-25,23.955,24.005,23.905,23.905,26411.0
2013-04-26,23.885,23.885,23.735,23.785,19368.0
2013-04-29,23.835,23.885,23.805,23.83,22796.0
2013-04-30,23.795,23.805,23.66,23.77,26689.0
2013-05-01,23.76,23.76,23.58,23.58,12510.0
2013-05-02,23.66,23.835,23.645,23.83,16400.0
2013-05-03,24.06,24.145,24.045,24.095,32830.0
2013-05-06,24.105,24.13,24.07,24.095,16896.0
2013-05-07,24.13,24.18,24.07,24.135,30269.0
2013-05-08,24.16,24.23,24.13,24.22,9319.0
2013-05-09,24.245,24.31,24.16,24.22,33342.0
2013-05-10,24.435,24.48,24.38,24.445,23218.0
2013-05-13,24.38,24.47,24.33,24.435,30130.0
2013-05-14,24.635,24.835,24.605,24.82,17443.0
2013-05-15,24.87,25.025,24.825,24.97,21019.0
2013-05-16,24.995,24.995,24.895,24.895,22449.0
2013-05-17,25.3,25.42,25.195,25.385,21871.0
2013-05-21,25.445,25.485,25.36,25.395,20914.0
2013-05-22,25.55,25.795,25.36,25.42,25701.0
2013-05-23,25.095,25.26,25.07,25.16,25974.0
2013-05-24,25.15,25.22,25.075,25.185,26752.0
2013-05-27,25.26,25.26,25.235,25.25,4288.0
2013-05-28,25.55,25.675,25.495,25.495,31447.0
2013-05-29,25.375,25.375,25.2,25.285,37144.0
2013-05-30,25.3,25.45,25.285,25.3,21522.0
2013-05-31,25.245,25.445,25.12,25.12,31143.0
2013-06-03,25.095,25.095,24.775,24.935,25300.0
2013-06-04,25.12,25.185,24.945,25.025,21116.0
2013-06-05,24.95,24.95,24.7,24.71,32602.0
2013-06-06,24.675,24.745,24.255,24.62,47058.0
2013-06-07,24.745,24.9,24.62,24.825,53092.0
2013-06-10,24.935,24.945,24.76,24.795,18753.0
2013-06-11,24.675,24.745,24.57,24.57,20284.0
2013-06-12,24.695,24.695,24.405,24.445,14167.0
2013-06-13,24.28,24.7,24.255,24.66,18726.0
2013-06-14,24.685,24.72,24.53,24.595,15982.0
2013-06-17,24.71,24.87,24.66,24.725,14652.0
2013-06-18,24.86,25.035,24.85,24.995,15611.0
2013-06-19,24.975,25.035,24.845,24.845,41086.0
2013-06-20,24.795,24.795,24.385,24.385,11118.0
2013-06-21,24.845,24.845,24.545,24.735,24211.0
2013-06-24,24.655,24.68,24.405,24.485,27051.0
2013-06-25,24.71,24.815,24.635,24.77,25190.0
2013-06-26,24.87,24.97,24.795,24.945,31690.0
2013-06-27,25.065,25.165,25.055,25.055,18782.0
2013-06-28,25.065,25.18,24.995,25.065,11082.0
2013-07-02,25.28,25.405,25.165,25.17,16248.0
2013-07-03,25.165,25.265,25.12,25.215,21384.0
2013-07-04,25.455,25.58,25.255,25.58,5566.0
2013-07-05,25.525,25.575,25.39,25.53,26831.0
2013-07-08,25.675,25.74,25.675,25.69,35340.0
2013-07-09,25.79,25.85,25.715,25.81,8234.0
2013-07-10,25.785,25.81,25.715,25.74,6968.0
2013-07-11,25.875,25.875,25.735,25.835,31645.0
2013-07-12,25.825,25.9,25.8,25.86,3863.0
2013-07-15,25.95,26.06,25.9,26.025,4670.0
2013-07-16,26.06,26.06,25.74,25.79,16018.0
2013-07-17,25.915,26.025,25.89,25.95,74482.0
2013-07-18,26.035,26.14,26.015,26.025,17176.0
2013-07-19,26.0,26.015,25.95,26.0,20013.0
2013-07-22,26.06,26.06,25.965,26.04,13307.0
2013-07-23,26.0,26.0,25.85,25.875,10931.0
2013-07-24,25.925,25.925,25.765,25.8,8795.0
2013-07-25,25.735,25.775,25.64,25.74,16965.0
2013-07-26,25.675,25.785,25.64,25.765,5269.0
2013-07-29,25.75,25.75,25.64,25.675,47150.0
2013-07-30,25.775,25.85,25.75,25.8,25983.0
2013-07-31,25.885,25.925,25.725,25.725,25272.0
2013-08-01,26.025,26.245,26.0,26.225,15086.0
2013-08-02,26.245,26.325,26.2,26.285,16408.0
2013-08-06,26.285,26.295,26.09,26.135,12871.0
2013-08-07,26.21,26.21,26.11,26.195,4658.0
2013-08-08,26.27,26.27,26.01,26.06,18478.0
2013-08-09,26.075,26.09,25.81,25.865,5268.0
2013-08-12,25.785,25.885,25.775,25.84,12935.0
2013-08-13,25.985,26.075,25.86,26.06,2998.0
2013-08-14,26.015,26.015,25.89,25.89,10331.0
2013-08-15,25.69,25.69,25.44,25.465,13801.0
2013-08-16,25.5,25.575,25.45,25.48,9286.0
2013-08-19,25.425,25.48,25.34,25.355,10085.0
2013-08-20,25.48,25.6,25.465,25.55,5094.0
2013-08-21,25.605,25.74,25.525,25.7,6237.0
2013-08-22,25.725,25.96,25.725,25.96,5312.0
2013-08-23,26.065,26.065,25.94,25.965,8605.0
2013-08-26,26.035,26.09,25.89,25.925,9520.0
2013-08-27,25.665,25.715,25.405,25.405,5463.0
2013-08-28,25.4,25.6,25.4,25.55,3510.0
2013-08-29,25.515,25.76,25.515,25.76,1809.0
2013-08-30,25.69,25.715,25.565,25.565,8632.0
2013-09-03,25.81,25.85,25.63,25.715,11015.0
2013-09-04,25.665,25.85,25.64,25.825,5647.0
2013-09-05,25.835,25.935,25.835,25.875,13470.0
2013-09-06,25.74,25.76,25.405,25.75,18099.0
2013-09-09,25.65,25.815,25.65,25.8,7705.0
2013-09-10,25.915,25.95,25.875,25.925,5205.0
2013-09-11,25.915,25.95,25.86,25.915,14114.0
2013-09-12,25.99,25.99,25.875,25.885,3185.0
2013-09-13,25.95,26.0,25.915,26.0,2282.0
2013-09-16,26.185,26.195,26.085,26.09,18066.0
2013-09-17,26.115,26.16,26.1,26.135,6756.0
2013-09-18,26.185,26.275,26.11,26.245,14107.0
2013-09-19,26.32,26.345,26.285,26.335,8310.0
2013-09-20,26.455,26.46,26.235,26.235,5488.0
2013-09-23,26.165,26.165,26.015,26.085,52383.0
2013-09-24,26.06,26.185,26.025,26.06,4851.0
2013-09-25,26.1,26.1,25.98,26.005,5264.0
2013-09-26,26.05,26.16,26.0,26.015,4927.0
2013-09-27,25.98,25.98,25.915,25.925,12297.0
2013-09-30,25.69,25.875,25.68,25.78,27055.0
2013-10-01,25.865,26.09,25.865,25.99,4540.0
2013-10-02,25.93,26.06,25.855,26.005,14268.0
2013-10-03,25.99,25.99,25.69,25.85,6966.0
2013-10-04,25.855,25.95,25.82,25.9,35719.0
2013-10-07,25.78,25.865,25.745,25.77,5331.0
2013-10-08,25.745,25.79,25.58,25.605,7389.0
2013-10-09,25.665,25.72,25.52,25.655,16001.0
2013-10-10,25.905,26.185,25.905,26.185,31496.0
2013-10-11,26.19,26.345,26.165,26.25,14452.0
2013-10-15,26.36,26.425,26.275,26.285,14874.0
2013-10-16,26.37,26.535,26.37,26.45,21191.0
2013-10-17,26.345,26.57,26.325,26.57,12123.0
2013-10-18,26.68,26.79,26.62,26.745,9815.0
2013-10-21,26.79,26.815,26.73,26.74,21542.0
2013-10-22,26.83,26.955,26.795,26.915,21258.0
2013-10-23,26.93,27.08,26.87,27.03,5603.0
2013-10-24,27.225,27.265,27.115,27.24,31888.0
2013-10-25,27.335,27.385,27.3,27.37,21465.0
2013-10-28,27.4,27.475,27.37,27.42,13225.0
2013-10-29,27.5,27.635,27.47,27.595,14013.0
2013-10-30,27.645,27.66,27.51,27.535,9834.0
2013-10-31,27.425,27.475,27.325,27.36,8731.0
2013-11-01,27.385,27.445,27.3,27.345,8684.0
2013-11-04,27.435,27.47,27.375,27.435,8920.0
2013-11-05,27.435,27.555,27.36,27.555,5540.0
2013-11-06,27.58,27.595,27.435,27.495,7827.0
2013-11-07,27.66,27.66,27.25,27.26,44121.0
2013-11-08,27.265,27.635,27.265,27.635,6057.0
2013-11-11,27.685,27.705,27.66,27.68,9931.0
2013-11-12,27.66,27.71,27.595,27.645,5550.0
2013-11-13,27.555,27.74,27.555,27.73,4178.0
2013-11-14,27.93,28.055,27.93,27.99,18491.0
2013-11-15,28.055,28.055,27.965,28.03,23702.0
2013-11-18,27.865,28.04,27.865,27.88,61634.0
2013-11-19,27.915,28.03,27.865,27.94,6145.0
2013-11-20,27.965,27.99,27.78,27.79,5516.0
2013-11-21,27.99,28.235,27.975,28.225,10315.0
2013-11-22,28.285,28.375,28.265,28.35,6077.0
2013-11-25,28.51,28.51,28.375,28.395,10691.0
2013-11-26,28.445,28.495,28.375,28.375,7050.0
2013-11-27,28.55,28.62,28.535,28.605,3727.0
2013-11-28,28.815,28.815,28.61,28.68,7060.0
2013-11-29,28.61,28.73,28.61,28.645,24179.0
2013-12-02,28.73,28.755,28.63,28.635,5671.0
2013-12-03,28.56,28.67,28.47,28.535,16262.0
2013-12-04,28.475,28.72,28.47,28.655,13995.0
2013-12-05,28.58,28.595,28.375,28.41,7385.0
2013-12-06,28.705,28.77,28.595,28.73,22556.0
2013-12-09,28.865,28.89,28.735,28.735,20176.0
2013-12-10,28.67,28.72,28.585,28.595,12039.0
2013-12-11,28.56,28.56,28.21,28.225,12914.0
2013-12-12,28.285,28.335,28.26,28.285,9237.0
2013-12-13,28.29,28.335,28.105,28.125,19763.0
2013-12-16,28.26,28.375,28.235,28.285,6745.0
2013-12-17,28.34,28.34,28.21,28.265,16525.0
2013-12-18,28.37,28.955,28.265,28.945,21539.0
2013-12-19,28.94,28.94,28.83,28.865,22800.0
2013-12-20,28.99,29.1,28.98,28.98,27505.0
2013-12-23,29.005,29.03,28.915,28.98,24901.0
2013-12-24,29.065,29.105,29.065,29.09,5230.0
2013-12-27,29.42,29.515,29.39,29.48,75583.0
2013-12-30,29.465,29.465,29.27,29.285,4709.0
2013-12-31,29.31,29.39,29.28,29.33,3770.0
2014-01-02,29.255,29.27,29.095,29.23,7660.0
2014-01-03,29.15,29.21,29.025,29.135,8491.0
2014-01-06,29.345,29.345,29.05,29.1,27078.0
2014-01-07,29.38,29.65,29.37,29.635,18235.0
2014-01-08,29.7,29.76,29.625,29.69,26760.0
2014-01-09,29.945,29.945,29.715,29.845,51086.0
2014-01-10,30.14,30.165,29.91,30.005,25046.0
2014-01-13,29.945,29.995,29.48,29.505,22514.0
2014-01-14,29.77,30.12,29.77,30.09,16760.0
2014-01-15,30.205,30.315,30.18,30.255,22578.0
2014-01-16,30.13,30.165,30.09,30.115,30701.0
2014-01-17,30.225,30.305,30.145,30.18,17767.0
2014-01-20,30.175,30.225,30.14,30.14,7845.0
2014-01-21,30.315,30.365,30.09,30.255,19543.0
2014-01-22,30.315,30.62,30.23,30.595,28633.0
2014-01-23,30.525,30.55,30.315,30.36,29784.0
2014-01-24,30.115,30.145,29.66,29.685,41372.0
2014-01-27,29.58,29.785,29.465,29.7,38398.0
2014-01-28,29.76,29.96,29.76,29.93,14547.0
2014-01-29,29.61,29.8,29.555,29.665,28630.0
2014-01-30,29.91,30.045,29.81,30.02,13405.0
2014-01-31,29.725,29.885,29.675,29.69,21436.0
2014-02-03,29.48,29.54,28.9,28.915,62155.0
2014-02-04,29.025,29.12,28.96,29.05,10343.0
2014-02-05,29.035,29.175,28.91,29.07,14281.0
2014-02-06,29.185,29.405,29.185,29.37,42794.0
2014-02-07,29.37,29.715,29.31,29.715,17325.0
2014-02-10,29.76,29.8,29.665,29.785,11254.0
2014-02-11,29.86,30.065,29.845,30.02,14609.0
2014-02-12,29.995,30.095,29.935,29.96,13933.0
2014-02-13,29.845,30.115,29.845,30.09,9232.0
2014-02-14,30.07,30.3,30.07,30.255,4329.0
2014-02-18,30.255,30.265,30.19,30.215,18733.0
2014-02-19,30.315,30.605,30.3,30.365,7443.0
2014-02-20,30.44,30.68,30.335,30.655,18191.0
2014-02-21,30.77,30.82,30.645,30.72,8950.0
2014-02-24,30.56,30.855,30.56,30.705,31217.0
2014-02-25,30.705,30.765,30.605,30.66,24585.0
2014-02-26,30.78,30.93,30.695,30.765,10347.0
2014-02-27,30.79,31.005,30.79,30.975,28057.0
2014-02-28,30.87,31.035,30.745,30.88,15601.0
2014-03-03,30.635,30.77,30.535,30.63,66166.0
2014-03-04,30.975,31.25,30.975,31.21,21667.0
2014-03-05,31.17,31.175,31.0,31.035,49775.0
2014-03-06,30.95,31.025,30.905,30.98,18468.0
2014-03-07,31.335,31.335,31.14,31.235,10932.0
2014-03-10,31.245,31.285,31.14,31.275,13291.0
2014-03-11,31.335,31.335,31.065,31.14,21167.0
2014-03-12,31.125,31.245,31.075,31.1,7713.0
2014-03-13,31.14,31.15,30.595,30.645,24792.0
2014-03-14,30.655,30.83,30.655,30.66,36772.0
2014-03-17,30.795,30.95,30.765,30.83,7522.0
2014-03-18,30.915,31.355,30.9,31.305,12158.0
2014-03-19,31.435,31.545,31.385,31.43,24991.0
2014-03-20,31.43,31.63,31.395,31.59,62561.0
2014-03-21,31.625,31.675,31.38,31.42,25085.0
2014-03-24,31.51,31.51,31.135,31.215,19878.0
2014-03-25,31.34,31.425,31.145,31.24,10639.0
2014-03-26,31.41,31.435,30.86,30.86,13316.0
2014-03-27,30.78,30.815,30.545,30.595,11438.0
2014-03-28,30.72,30.97,30.715,30.775,3042.0
2014-03-31,30.935,31.08,30.91,31.06,11524.0
2014-04-01,31.16,31.24,31.08,31.22,9763.0
2014-04-02,31.265,31.34,31.22,31.315,24481.0
2014-04-03,31.365,31.365,31.24,31.265,22007.0
2014-04-04,31.305,31.305,30.75,30.765,13783.0
2014-04-07,30.74,30.74,30.335,30.445,38429.0
2014-04-08,30.265,30.435,30.225,30.34,39748.0
2014-04-09,30.555,30.58,30.385,30.58,9940.0
2014-04-10,30.69,30.715,30.055,30.155,21820.0
2014-04-11,30.03,30.18,29.92,29.97,8953.0
2014-04-14,30.145,30.205,29.92,30.005,12604.0
2014-04-15,30.34,30.475,30.005,30.375,27026.0
2014-04-16,30.57,30.805,30.52,30.79,28953.0
2014-04-17,30.73,30.915,30.695,30.865,25337.0
2014-04-21,30.91,30.975,30.9,30.95,11706.0
2014-04-22,30.975,31.23,30.96,31.135,9544.0
2014-04-23,31.17,31.205,31.07,31.11,10855.0
2014-04-24,31.22,31.22,31.025,31.12,9864.0
2014-04-25,31.025,31.025,30.86,30.925,10904.0
2014-04-28,30.97,31.07,30.69,30.84,23443.0
2014-04-29,30.9,30.95,30.885,30.91,4569.0
2014-04-30,30.9,31.025,30.885,31.02,9361.0
2014-05-01,31.07,31.13,30.995,31.02,6490.0
2014-05-02,31.095,31.195,30.94,31.025,13298.0
2014-05-05,30.9,31.025,30.83,31.025,8690.0
2014-05-06,30.825,30.825,30.555,30.595,41056.0
2014-05-07,30.69,30.775,30.475,30.69,14706.0
2014-05-08,30.67,30.865,30.45,30.525,26187.0
2014-05-09,30.74,30.775,30.61,30.74,7742.0
2014-05-12,30.875,31.08,30.865,31.08,28918.0
2014-05-13,31.105,31.17,31.07,31.135,13196.0
2014-05-14,31.105,31.11,30.865,30.94,13494.0
2014-05-15,30.84,30.85,30.52,30.62,39095.0
2014-05-16,30.655,30.69,30.52,30.68,15821.0
2014-05-20,30.89,30.91,30.68,30.715,9794.0
2014-05-21,30.86,31.035,30.86,31.035,13752.0
2014-05-22,31.035,31.095,30.985,31.05,9024.0
2014-05-23,31.025,31.11,31.01,31.11,14567.0
2014-05-26,31.12,31.12,31.05,31.08,7576.0
2014-05-27,31.145,31.27,31.145,31.265,6214.0
2014-05-28,31.27,31.375,31.22,31.27,35956.0
2014-05-29,31.305,31.34,31.205,31.315,9679.0
2014-05-30,31.34,31.425,31.315,31.39,14219.0
2014-06-02,31.605,31.61,31.465,31.595,12076.0
2014-06-03,31.585,31.645,31.55,31.63,9094.0
2014-06-04,31.605,31.795,31.595,31.78,11019.0
2014-06-05,31.795,31.965,31.745,31.94,8048.0
2014-06-06,32.06,32.11,32.05,32.07,10093.0
2014-06-09,32.07,32.135,32.01,32.06,12471.0
2014-06-10,32.035,32.075,31.985,32.05,13268.0
2014-06-11,31.865,31.88,31.79,31.84,9842.0
2014-06-12,31.79,31.79,31.52,31.52,13747.0
2014-06-13,31.635,31.705,31.62,31.62,6451.0
2014-06-16,31.67,31.74,31.61,31.655,9145.0
2014-06-17,31.695,31.84,31.68,31.795,12170.0
2014-06-18,31.825,31.99,31.79,31.99,21292.0
2014-06-19,31.965,31.965,31.855,31.9,9735.0
2014-06-20,31.875,31.9,31.78,31.815,21567.0
2014-06-23,31.775,31.775,31.68,31.695,7235.0
2014-06-24,31.67,31.835,31.545,31.58,16030.0
2014-06-25,31.445,31.67,31.445,31.655,8468.0
2014-06-26,31.63,31.63,31.41,31.545,19249.0
2014-06-27,31.46,31.51,31.385,31.445,5040.0
2014-06-30,31.535,31.585,31.46,31.53,10406.0
2014-07-02,31.665,31.765,31.645,31.74,12990.0
2014-07-03,31.865,31.885,31.765,31.775,2952.0
2014-07-04,31.825,31.895,31.79,31.885,4241.0
2014-07-07,31.775,31.875,31.74,31.835,7139.0
2014-07-08,31.775,31.775,31.555,31.63,3661.0
2014-07-09,31.665,31.715,31.61,31.67,22203.0
2014-07-10,31.45,31.645,31.4,31.57,22319.0
2014-07-11,31.695,31.86,31.655,31.84,2986.0
2014-07-14,32.02,32.03,31.925,31.96,7979.0
2014-07-15,31.995,32.065,31.945,32.02,9593.0
2014-07-16,32.19,32.225,32.03,32.105,45857.0
2014-07-17,31.995,32.13,31.765,31.765,9864.0
2014-07-18,31.815,32.035,31.8,32.01,3400.0
2014-07-21,31.95,32.005,31.885,31.95,13429.0
2014-07-22,32.07,32.2,32.07,32.105,4790.0
2014-07-23,32.13,32.225,32.095,32.175,20080.0
2014-07-24,32.215,32.275,32.165,32.25,10545.0
2014-07-25,32.15,32.31,32.12,32.25,11670.0
2014-07-28,32.265,32.3,32.09,32.24,13746.0
2014-07-29,32.36,32.455,32.29,32.41,6896.0
2014-07-30,32.495,32.52,32.335,32.42,3872.0
2014-07-31,32.225,32.225,31.775,31.775,25282.0
2014-08-01,31.68,31.865,31.57,31.75,17322.0
2014-08-05,31.895,32.01,31.68,31.755,34820.0
2014-08-06,31.58,31.78,31.58,31.645,22484.0
2014-08-07,31.815,31.825,31.415,31.425,11072.0
2014-08-08,31.68,31.98,31.605,31.98,21518.0
2014-08-11,32.08,32.115,31.95,31.95,9911.0
2014-08-12,31.95,32.02,31.835,31.91,9336.0
2014-08-13,32.02,32.13,31.96,32.095,4116.0
2014-08-14,32.14,32.205,32.105,32.2,4167.0
2014-08-15,32.235,32.275,32.03,32.165,8468.0
2014-08-18,32.335,32.445,32.335,32.405,6696.0
2014-08-19,32.58,32.785,32.555,32.775,9599.0
2014-08-20,32.71,32.955,32.7,32.88,9236.0
2014-08-21,32.915,32.98,32.885,32.98,21273.0
2014-08-22,32.93,33.005,32.885,32.885,5283.0
2014-08-25,33.15,33.21,33.115,33.16,11254.0
2014-08-26,33.135,33.21,33.09,33.09,9316.0
2014-08-27,32.965,32.965,32.71,32.81,15070.0
2014-08-28,32.725,32.8,32.675,32.76,6424.0
2014-08-29,32.8,32.915,32.66,32.915,4442.0
2014-09-02,33.075,33.14,32.955,33.09,7537.0
2014-09-03,33.185,33.185,32.895,32.92,19487.0
2014-09-04,32.895,32.98,32.81,32.845,23691.0
2014-09-05,32.885,33.015,32.775,32.98,7159.0
2014-09-08,33.085,33.235,33.065,33.235,14635.0
2014-09-09,33.32,33.32,32.97,33.025,8326.0
2014-09-10,33.05,33.065,32.92,33.025,6654.0
2014-09-11,33.065,33.38,33.055,33.355,10343.0
2014-09-12,33.455,33.465,33.28,33.33,3907.0
2014-09-15,33.26,33.28,33.1,33.175,13997.0
2014-09-16,32.99,33.27,32.97,33.195,34859.0
2014-09-17,33.2,33.365,33.075,33.365,16932.0
2014-09-18,33.31,33.355,33.245,33.34,26282.0
2014-09-19,33.365,33.415,33.32,33.34,28860.0
2014-09-22,33.415,33.415,33.165,33.285,21392.0
2014-09-23,33.135,33.34,33.135,33.225,9247.0
2014-09-24,33.37,33.455,33.255,33.43,15525.0
2014-09-25,33.51,33.51,33.015,33.1,29543.0
2014-09-26,33.14,33.515,33.115,33.5,19810.0
2014-09-29,33.16,33.425,33.135,33.38,31711.0
2014-09-30,33.51,33.585,33.345,33.51,15778.0
2014-10-01,33.38,33.38,32.86,32.945,27802.0
2014-10-02,32.74,32.93,32.585,32.885,30936.0
2014-10-03,33.295,33.575,33.26,33.575,28311.0
2014-10-06,33.55,33.575,33.08,33.1,18106.0
2014-10-07,33.015,33.14,32.725,32.725,10702.0
2014-10-08,32.73,33.11,32.645,33.11,34495.0
2014-10-09,33.075,33.075,32.605,32.675,27334.0
2014-10-10,32.655,32.775,32.4,32.4,28993.0
2014-10-14,32.06,32.28,31.93,32.18,23867.0
2014-10-15,31.675,31.95,31.195,31.795,77400.0
2014-10-16,31.425,31.905,31.425,31.775,55097.0
2014-10-17,32.125,32.295,31.99,32.245,32047.0
2014-10-20,32.15,32.555,32.125,32.555,32577.0
2014-10-21,32.595,32.995,32.56,32.995,19691.0
2014-10-22,33.245,33.295,32.81,32.825,37534.0
2014-10-23,33.16,33.4,33.125,33.15,41455.0
2014-10-24,33.135,33.4,33.08,33.4,18744.0
2014-10-27,33.365,33.43,33.255,33.39,23932.0
2014-10-28,33.425,33.56,33.345,33.55,14775.0
2014-10-29,33.485,33.635,33.4,33.635,9267.0
2014-10-30,33.485,33.91,33.485,33.775,19883.0
2014-10-31,34.49,34.55,34.3,34.445,21671.0
2014-11-03,34.585,34.83,34.515,34.705,28141.0
2014-11-04,34.795,34.855,34.6,34.745,19546.0
2014-11-05,35.095,35.105,34.805,34.91,21724.0
2014-11-06,35.01,35.18,34.915,35.18,70290.0
2014-11-07,34.975,35.025,34.83,34.89,94672.0
2014-11-10,34.865,35.17,34.85,35.13,49349.0
2014-11-11,35.18,35.18,34.975,35.035,28717.0
2014-11-12,34.855,35.0,34.82,34.96,43534.0
2014-11-13,35.02,35.225,34.995,35.18,31162.0
2014-11-14,35.11,35.11,34.85,34.875,32604.0
2014-11-17,34.95,35.055,34.91,34.965,23123.0
2014-11-18,35.01,35.24,35.01,35.18,13052.0
2014-11-19,35.3,35.31,35.145,35.29,55315.0
2014-11-20,35.035,35.265,35.01,35.215,20297.0
2014-11-21,35.35,35.35,35.095,35.145,25071.0
2014-11-24,35.325,35.495,35.31,35.46,19535.0
2014-11-25,35.4,35.43,35.3,35.335,26070.0
2014-11-26,35.335,35.36,35.265,35.36,43601.0
2014-11-27,35.37,35.76,35.35,35.725,9213.0
2014-11-28,35.845,36.01,35.805,35.89,21521.0
2014-12-01,35.575,35.575,35.29,35.325,55020.0
2014-12-02,35.48,35.83,35.46,35.78,17854.0
2014-12-03,35.785,35.865,35.69,35.83,46622.0
2014-12-04,35.81,35.87,35.635,35.78,48982.0
2014-12-05,35.95,36.16,35.93,36.04,28070.0
2014-12-08,36.025,36.17,35.78,35.905,30914.0
2014-12-09,35.455,35.81,35.25,35.77,43149.0
2014-12-10,35.76,35.77,35.31,35.31,40485.0
2014-12-11,35.605,36.025,35.605,35.615,67838.0
2014-12-12,35.52,35.66,35.23,35.23,33198.0
2014-12-15,35.505,35.545,35.035,35.265,322159.0
2014-12-16,34.975,35.6,34.89,34.89,57942.0
2014-12-17,35.01,35.7,34.96,35.625,67333.0
2014-12-18,36.035,36.305,35.88,36.3,74599.0
2014-12-19,36.505,36.615,36.315,36.53,199208.0
2014-12-22,36.605,36.765,36.57,36.735,37601.0
2014-12-23,37.0,37.0,36.715,36.8,37651.0
2014-12-24,36.8,36.885,36.765,36.82,17527.0
2014-12-29,36.945,37.03,36.87,36.955,52881.0
2014-12-30,36.845,36.87,36.655,36.7,51807.0
2014-12-31,36.725,36.74,36.365,36.38,29649.0
2015-01-02,36.785,36.85,36.5,36.825,32701.0
2015-01-05,36.64,36.64,36.055,36.08,61415.0
2015-01-06,36.225,36.33,35.78,35.985,76248.0
2015-01-07,36.355,36.545,36.285,36.4,64727.0
2015-01-08,36.76,37.145,36.73,37.1,198628.0
2015-01-09,37.315,37.315,36.765,36.905,84652.0
2015-01-12,37.09,37.125,36.63,36.885,68658.0
2015-01-13,37.16,37.33,36.545,36.74,140335.0
2015-01-14,36.305,36.55,36.26,36.5,126895.0
2015-01-15,36.58,36.63,36.15,36.26,94993.0
2015-01-16,36.4,36.765,36.34,36.73,44221.0
2015-01-19,37.135,37.145,36.67,36.7,22182.0
2015-01-20,37.27,37.27,36.835,37.22,89805.0
2015-01-21,37.04,38.385,36.945,38.11,168203.0
2015-01-22,38.455,38.89,38.095,38.825,74962.0
2015-01-23,38.925,38.975,38.755,38.755,74248.0
2015-01-26,38.825,38.96,38.61,38.96,96865.0
2015-01-27,38.42,38.49,38.045,38.3,95401.0
2015-01-28,38.695,38.695,38.18,38.18,68627.0
2015-01-29,38.3,38.84,38.015,38.745,114892.0
2015-01-30,38.96,39.165,38.53,38.55,78175.0
2015-02-02,38.495,38.67,37.955,38.59,112833.0
2015-02-03,38.805,38.89,38.385,38.645,87782.0
2015-02-04,38.755,39.26,38.71,38.97,49796.0
2015-02-05,39.01,39.045,38.825,38.975,102314.0
2015-02-06,39.235,39.5,39.09,39.155,67814.0
2015-02-09,38.885,38.995,38.735,38.83,73536.0
2015-02-10,39.245,39.67,39.065,39.595,31670.0
2015-02-11,39.755,39.935,39.645,39.79,76351.0
2015-02-12,39.715,39.715,39.45,39.715,71893.0
2015-02-13,39.73,39.81,39.585,39.8,48109.0
2015-02-17,39.57,39.715,39.5,39.55,136054.0
2015-02-18,39.775,39.81,39.595,39.68,97975.0
2015-02-19,39.98,40.075,39.91,39.93,60392.0
2015-02-20,39.945,40.34,39.84,40.32,65632.0
2015-02-23,40.435,40.45,40.29,40.41,116216.0
2015-02-24,40.58,40.665,40.26,40.28,107367.0
2015-02-25,40.05,40.195,39.99,40.03,50622.0
2015-02-26,40.21,40.315,40.135,40.305,45359.0
2015-02-27,40.23,40.305,40.1,40.135,34576.0
2015-03-02,40.17,40.485,40.15,40.47,64896.0
2015-03-03,40.185,40.185,39.85,40.115,66217.0
2015-03-04,40.11,40.11,39.655,39.74,67525.0
2015-03-05,39.93,40.11,39.86,40.11,39508.0
2015-03-06,40.185,40.33,39.775,39.85,45374.0
2015-03-09,39.825,40.04,39.75,39.97,27814.0
2015-03-10,39.81,39.81,39.5,39.575,69493.0
2015-03-11,39.73,39.895,39.655,39.72,57788.0
2015-03-12,39.55,40.08,39.535,40.065,39702.0
2015-03-13,40.14,40.27,39.87,40.08,50052.0
2015-03-16,40.22,40.58,40.185,40.58,29024.0
2015-03-17,40.46,40.535,40.23,40.44,35643.0
2015-03-18,40.45,40.57,40.115,40.255,59066.0
2015-03-19,40.62,40.715,40.535,40.615,54020.0
2015-03-20,40.58,40.605,40.405,40.495,33504.0
2015-03-23,40.28,40.42,40.135,40.135,28896.0
2015-03-24,40.05,40.23,39.88,39.88,34833.0
2015-03-25,39.92,39.98,39.36,39.36,63034.0
2015-03-26,38.98,39.36,38.88,39.095,35432.0
2015-03-27,39.165,39.63,39.13,39.63,37411.0
2015-03-30,40.035,40.445,39.98,40.385,26146.0
2015-03-31,40.36,40.36,39.94,39.98,27600.0
2015-04-01,39.91,39.91,39.465,39.63,116586.0
2015-04-02,39.61,39.765,39.55,39.695,40390.0
2015-04-06,39.135,39.74,39.085,39.62,53763.0
2015-04-07,39.74,39.835,39.635,39.635,30462.0
2015-04-08,39.415,39.85,39.38,39.85,22493.0
2015-04-09,39.88,40.215,39.88,40.185,44331.0
2015-04-10,40.265,40.41,40.155,40.37,24792.0
2015-04-13,40.395,40.53,40.22,40.25,26904.0
2015-04-14,39.85,40.025,39.645,39.99,54271.0
2015-04-15,40.22,40.28,39.55,39.55,34905.0
2015-04-16,39.285,39.325,39.12,39.165,53406.0
2015-04-17,38.76,38.955,38.595,38.835,59579.0
2015-04-20,39.11,39.26,39.06,39.205,35537.0
2015-04-21,39.49,39.525,39.275,39.325,16184.0
2015-04-22,39.265,39.42,39.12,39.335,39559.0
2015-04-23,39.31,39.335,39.07,39.205,58713.0
2015-04-24,39.24,39.395,39.205,39.36,62864.0
2015-04-27,39.38,39.38,38.93,38.965,43787.0
2015-04-28,38.955,38.955,38.545,38.83,59424.0
2015-04-29,38.585,38.76,38.32,38.675,55596.0
2015-04-30,38.725,38.895,38.415,38.425,37293.0
2015-05-01,38.795,39.17,38.795,39.145,84809.0
2015-05-04,39.105,39.265,39.06,39.07,30691.0
2015-05-05,38.88,38.975,38.485,38.525,24923.0
2015-05-06,38.425,38.455,37.94,38.2,52808.0
2015-05-07,38.425,38.845,38.415,38.68,38457.0
2015-05-08,38.94,39.2,38.93,39.105,52785.0
2015-05-11,39.095,39.145,38.95,38.965,29623.0
2015-05-12,38.64,38.64,38.345,38.56,30051.0
2015-05-13,38.44,38.63,38.33,38.405,54007.0
2015-05-14,38.485,38.915,38.455,38.915,31411.0
2015-05-15,39.155,39.155,38.89,39.025,19205.0
2015-05-19,39.595,39.93,39.595,39.79,38697.0
2015-05-20,39.835,39.845,39.62,39.695,23453.0
2015-05-21,39.755,39.85,39.68,39.81,34162.0
2015-05-22,39.99,40.17,39.94,40.025,71420.0
2015-05-25,40.43,40.43,39.85,40.185,10196.0
2015-05-26,40.31,40.325,39.91,40.015,83422.0
2015-05-27,40.24,40.55,40.145,40.525,41875.0
2015-05-28,40.61,40.695,40.3,40.385,32973.0
2015-05-29,40.66,40.66,40.11,40.155,58202.0
2015-06-01,40.42,40.645,40.265,40.515,43592.0
2015-06-02,40.25,40.25,40.025,40.065,54801.0
2015-06-03,40.43,40.43,40.205,40.325,89406.0
2015-06-04,40.35,40.385,40.005,40.135,85457.0
2015-06-05,40.255,40.315,39.87,39.88,93520.0
2015-06-08,39.785,39.81,39.49,39.49,59646.0
2015-06-09,39.31,39.37,39.155,39.335,86140.0
2015-06-10,39.095,39.655,39.075,39.57,45628.0
2015-06-11,39.785,39.86,39.655,39.66,60015.0
2015-06-12,39.785,39.785,39.43,39.525,81309.0
2015-06-15,39.385,39.44,39.145,39.345,63706.0
2015-06-16,39.36,39.61,39.32,39.54,25387.0
2015-06-17,39.6,39.67,39.385,39.405,45172.0
2015-06-18,39.26,39.815,39.17,39.74,82936.0
2015-06-19,39.82,39.915,39.66,39.705,24796.0
2015-06-22,39.875,40.115,39.81,40.065,29712.0
2015-06-23,40.26,40.305,40.035,40.125,18283.0
2015-06-24,40.21,40.355,40.035,40.055,21381.0
2015-06-25,40.055,40.055,39.685,39.685,25529.0
2015-06-26,39.905,39.985,39.595,39.64,24386.0
2015-06-29,39.57,39.655,39.06,39.06,67733.0
2015-06-30,39.525,39.665,39.345,39.52,60546.0
2015-07-02,40.01,40.2,39.855,39.95,35829.0
2015-07-03,40.26,40.26,39.985,40.115,40482.0
2015-07-06,39.935,40.19,39.925,40.105,105864.0
2015-07-07,40.495,40.59,40.03,40.545,95924.0
2015-07-08,40.415,40.415,39.935,39.97,71048.0
2015-07-09,40.32,40.4,39.97,39.97,36038.0
2015-07-10,40.485,40.565,40.39,40.39,68651.0
2015-07-13,40.9,41.115,40.9,41.02,57506.0
2015-07-14,41.075,41.28,41.03,41.21,26271.0
2015-07-15,41.42,41.93,41.34,41.755,83590.0
2015-07-16,42.035,42.23,41.955,42.23,79544.0
2015-07-17,42.255,42.36,42.205,42.345,39185.0
2015-07-20,42.43,42.51,42.325,42.42,31601.0
2015-07-21,42.36,42.37,42.005,42.085,56061.0
2015-07-22,42.205,42.38,42.18,42.255,48049.0
2015-07-23,42.265,42.275,41.945,42.04,61461.0
2015-07-24,42.18,42.24,41.6,41.645,23714.0
2015-07-27,41.305,41.47,41.22,41.36,42915.0
2015-07-28,41.42,41.555,41.255,41.515,38859.0
2015-07-29,41.61,41.895,41.525,41.875,39996.0
2015-07-30,41.955,42.11,41.835,42.095,50331.0
2015-07-31,42.085,42.3,41.965,42.18,62610.0
2015-08-04,42.29,42.395,42.16,42.31,127671.0
2015-08-05,42.465,42.67,42.395,42.5,42940.0
2015-08-06,42.5,42.5,41.86,41.94,77028.0
2015-08-07,42.11,42.11,41.62,41.87,36228.0
2015-08-10,42.225,42.32,41.97,41.98,77534.0
2015-08-11,41.98,42.17,41.86,41.965,28985.0
2015-08-12,41.335,41.645,40.945,41.55,83260.0
2015-08-13,41.8,42.025,41.685,41.835,39831.0
2015-08-14,41.845,42.075,41.73,42.06,121427.0
2015-08-17,42.0,42.265,41.86,42.265,31333.0
2015-08-18,42.275,42.275,42.035,42.065,33712.0
2015-08-19,42.005,42.12,41.815,42.0,58454.0
2015-08-20,41.53,41.585,40.925,40.925,108538.0
2015-08-21,40.51,40.85,39.915,39.915,143299.0
2015-08-24,37.92,39.65,37.835,38.575,168727.0
2015-08-25,39.84,39.84,38.325,38.345,238787.0
2015-08-26,39.205,39.805,38.525,39.71,226353.0
2015-08-27,40.19,40.4,39.655,40.38,148220.0
2015-08-28,40.495,40.605,40.175,40.33,76624.0
2015-08-31,40.415,40.47,39.865,39.905,58966.0
2015-09-01,38.88,39.365,38.725,38.975,116159.0
2015-09-02,39.52,39.735,39.26,39.715,53987.0
2015-09-03,39.9,40.0,39.485,39.665,56944.0
2015-09-04,39.145,39.345,38.95,39.3,100019.0
2015-09-08,39.715,40.0,39.57,40.0,21258.0
2015-09-09,40.46,40.46,39.525,39.525,33879.0
2015-09-10,39.555,39.865,39.52,39.64,9725.0
2015-09-11,39.75,39.935,39.605,39.9,11207.0
2015-09-14,40.07,40.07,39.785,39.84,15092.0
2015-09-15,39.95,40.445,39.845,40.365,51257.0
2015-09-16,40.34,40.53,40.245,40.435,34002.0
2015-09-17,40.495,40.695,40.21,40.38,48074.0
2015-09-18,40.335,40.34,39.455,39.82,22815.0
2015-09-21,40.075,40.33,39.87,40.025,12651.0
2015-09-22,39.65,39.73,39.415,39.635,24204.0
2015-09-23,39.72,39.885,39.625,39.825,21868.0
2015-09-24,39.675,39.705,39.27,39.6,39128.0
2015-09-25,39.92,40.025,39.485,39.575,36756.0
2015-09-28,39.485,39.485,38.705,38.845,72122.0
2015-09-29,38.93,39.15,38.705,38.94,35013.0
2015-09-30,39.28,39.505,39.14,39.425,36336.0
2015-10-01,39.21,39.26,38.785,39.26,35464.0
2015-10-02,38.75,39.515,38.54,39.515,44056.0
2015-10-05,39.705,40.07,39.66,39.99,52717.0
2015-10-06,40.06,40.06,39.6,39.705,19198.0
2015-10-07,39.835,40.135,39.695,40.135,25420.0
2015-10-08,39.97,40.405,39.92,40.32,20664.0
2015-10-09,40.31,40.355,40.0,40.165,30273.0
2015-10-13,40.4,40.46,40.155,40.155,81283.0
2015-10-14,40.07,40.165,39.65,39.705,30394.0
2015-10-15,39.895,40.05,39.705,40.05,20414.0
2015-10-16,40.31,40.43,40.235,40.415,19133.0
2015-10-19,40.415,40.79,40.355,40.79,36310.0
2015-10-20,40.58,40.675,40.53,40.605,24160.0
2015-10-21,40.86,41.11,40.84,40.86,38613.0
2015-10-22,41.04,41.5,41.03,41.395,46173.0
2015-10-23,42.14,42.22,41.9,42.16,33565.0
2015-10-26,42.02,42.03,41.82,42.005,24644.0
2015-10-27,42.02,42.23,41.97,42.22,34386.0
2015-10-28,42.16,42.465,41.95,42.465,297680.0
2015-10-29,42.41,42.435,42.255,42.385,21853.0
2015-10-30,42.435,42.435,41.915,41.915,20854.0
2015-11-02,42.08,42.505,42.005,42.455,33748.0
2015-11-03,42.48,42.61,42.395,42.41,61864.0
2015-11-04,42.67,42.74,42.565,42.635,121932.0
2015-11-05,42.75,42.795,42.47,42.655,52177.0
2015-11-06,42.88,43.035,42.76,43.0,37758.0
2015-11-09,42.89,42.89,42.35,42.585,45184.0
2015-11-10,42.5,42.63,42.385,42.595,29922.0
2015-11-11,42.635,42.715,42.47,42.47,12175.0
2015-11-12,42.42,42.445,41.915,41.94,38914.0
2015-11-13,41.96,42.04,41.525,41.56,60141.0
2015-11-16,41.62,42.21,41.595,42.21,46129.0
2015-11-17,42.255,42.505,42.075,42.135,57132.0
2015-11-18,42.35,42.89,42.315,42.86,39320.0
2015-11-19,42.63,42.8,42.6,42.74,19005.0
2015-11-20,42.895,43.125,42.895,43.02,34125.0
2015-11-23,43.165,43.245,43.01,43.09,38295.0
2015-11-24,42.75,42.975,42.67,42.915,21086.0
2015-11-25,43.02,43.06,42.895,42.915,39464.0
2015-11-26,42.93,43.175,42.93,43.13,14105.0
2015-11-27,43.155,43.22,43.025,43.175,31468.0
2015-11-30,43.19,43.19,42.88,42.94,39638.0
2015-12-01,43.155,43.39,43.055,43.39,37110.0
2015-12-02,43.53,43.54,42.86,42.86,53331.0
2015-12-03,43.0,43.01,42.135,42.245,42551.0
2015-12-04,42.49,43.27,42.43,43.225,40141.0
2015-12-07,43.46,43.48,43.165,43.385,46841.0
2015-12-08,43.27,43.47,43.13,43.365,43821.0
2015-12-09,43.095,43.515,42.82,42.925,128581.0
2015-12-10,42.96,43.495,42.96,43.29,36170.0
2015-12-11,42.87,42.995,42.7,42.75,129754.0
2015-12-14,42.715,42.93,42.35,42.93,158125.0
2015-12-15,43.27,43.59,43.26,43.425,54650.0
2015-12-16,43.815,44.295,43.615,44.21,70039.0
2015-12-17,44.59,44.59,44.06,44.06,51332.0
2015-12-18,43.92,43.92,43.295,43.295,69503.0
2015-12-21,43.485,43.59,43.355,43.59,122134.0
2015-12-22,43.79,43.99,43.54,43.87,119754.0
2015-12-23,44.04,44.21,43.98,44.19,77165.0
2015-12-24,44.09,44.285,44.03,44.125,15133.0
2015-12-29,44.45,44.475,44.355,44.43,47089.0
2015-12-30,44.615,44.63,44.355,44.355,37984.0
2015-12-31,44.09,44.09,43.76,43.76,52138.0
2016-01-04,43.185,43.405,42.915,43.375,86967.0
2016-01-05,43.455,43.75,43.375,43.62,45712.0
2016-01-06,43.27,43.61,43.165,43.335,59711.0
2016-01-07,42.42,43.0,42.27,42.39,221747.0
2016-01-08,42.585,42.73,42.015,42.015,59010.0
2016-01-11,42.165,42.39,41.875,42.32,142636.0
2016-01-12,42.67,42.82,42.305,42.765,47477.0
2016-01-13,42.835,42.895,41.93,41.975,67395.0
2016-01-14,42.08,42.93,41.885,42.67,60586.0
2016-01-15,41.885,42.375,41.78,42.225,41999.0
2016-01-18,42.295,42.295,41.965,42.045,20055.0
2016-01-19,42.585,42.655,42.015,42.365,257371.0
2016-01-20,41.93,42.085,40.92,41.685,94572.0
2016-01-21,41.57,41.705,41.23,41.3,54921.0
2016-01-22,41.65,41.775,41.45,41.745,88615.0
2016-01-25,41.775,41.905,41.425,41.46,22961.0
2016-01-26,41.3,41.46,41.23,41.46,39098.0
2016-01-27,41.31,41.615,40.955,41.06,18651.0
2016-01-28,41.17,41.285,40.84,41.17,55433.0
2016-01-29,41.205,42.025,41.145,42.025,28367.0
2016-02-01,41.78,41.93,41.67,41.8,45580.0
2016-02-02,41.78,41.78,41.195,41.33,21495.0
2016-02-03,41.085,41.085,40.23,40.755,77003.0
2016-02-04,40.385,40.85,40.195,40.795,38592.0
2016-02-05,40.795,40.805,40.28,40.405,33442.0
2016-02-08,39.4,40.1,39.4,39.96,59669.0
2016-02-09,39.445,40.15,39.4,39.795,72852.0
2016-02-10,40.245,40.535,39.935,39.985,58613.0
2016-02-11,39.49,39.665,39.255,39.525,73790.0
2016-02-12,39.995,40.03,39.69,40.01,39431.0
2016-02-16,40.485,40.795,40.405,40.795,60136.0
2016-02-17,40.855,41.015,40.78,40.96,42862.0
2016-02-18,40.99,40.99,40.77,40.885,53271.0
2016-02-19,40.96,41.075,40.84,40.925,14922.0
2016-02-22,41.155,41.365,41.11,41.335,54155.0
2016-02-23,41.38,41.46,40.97,41.065,20364.0
2016-02-24,40.885,40.995,40.525,40.98,38657.0
2016-02-25,40.925,40.97,40.675,40.97,17048.0
2016-02-26,41.145,41.225,40.85,40.855,28994.0
2016-02-29,40.925,41.1,40.56,40.56,53456.0
2016-03-01,40.77,41.155,40.665,41.155,48717.0
2016-03-02,41.335,41.405,41.18,41.405,42100.0
2016-03-03,41.485,41.485,41.11,41.45,28212.0
2016-03-04,41.57,41.58,41.275,41.365,75030.0
2016-03-07,41.285,41.365,41.05,41.195,149015.0
2016-03-08,41.265,41.45,41.19,41.24,45176.0
2016-03-09,41.435,41.475,40.82,40.875,51530.0
2016-03-10,41.225,41.38,40.925,41.19,96413.0
2016-03-11,41.335,41.57,41.085,41.565,60669.0
2016-03-14,41.565,41.74,41.5,41.625,49895.0
2016-03-15,41.64,41.85,41.605,41.825,33604.0
2016-03-16,41.765,41.92,41.32,41.33,86761.0
2016-03-17,40.935,41.32,40.925,41.18,60850.0
2016-03-18,41.25,41.52,41.18,41.5,46717.0
2016-03-21,41.505,41.69,41.46,41.69,42359.0
2016-03-22,41.52,41.705,41.47,41.47,20199.0
2016-03-23,41.73,41.95,41.705,41.795,25268.0
2016-03-24,41.785,41.88,41.715,41.845,15126.0
2016-03-28,41.865,41.865,41.67,41.68,33100.0
2016-03-29,41.59,41.705,41.46,41.66,29166.0
2016-03-30,41.75,41.785,41.53,41.55,50736.0
2016-03-31,41.41,41.69,41.27,41.565,48778.0
2016-04-01,41.645,41.97,41.62,41.9,17235.0
2016-04-04,41.975,41.995,41.835,41.915,25732.0
2016-04-05,41.985,42.145,41.765,41.765,45040.0
2016-04-06,41.82,42.045,41.775,42.045,42508.0
2016-04-07,41.95,41.995,41.575,41.73,70334.0
2016-04-08,41.585,41.66,41.25,41.375,47140.0
2016-04-11,41.375,41.41,40.935,40.935,74609.0
2016-04-12,40.95,41.05,40.83,40.88,60476.0
2016-04-13,41.24,41.495,41.155,41.47,50297.0
2016-04-14,41.495,41.67,41.485,41.62,25413.0
2016-04-15,41.645,41.725,41.445,41.54,30992.0
2016-04-18,41.585,41.775,41.54,41.645,49619.0
2016-04-19,41.485,41.485,41.2,41.345,91616.0
2016-04-20,41.485,41.485,41.24,41.34,62293.0
2016-04-21,41.505,41.505,41.355,41.4,22424.0
2016-04-22,41.11,41.27,40.945,41.2,31976.0
2016-04-25,41.1,41.18,40.945,41.18,48610.0
2016-04-26,41.09,41.205,40.945,41.04,26035.0
2016-04-27,40.91,41.2,40.82,41.12,30208.0
2016-04-28,40.83,40.95,40.445,40.445,41888.0
2016-04-29,40.295,40.315,40.065,40.295,47341.0
2016-05-02,40.34,40.645,40.28,40.585,37152.0
2016-05-03,40.61,40.875,40.455,40.795,35873.0
2016-05-04,40.915,41.09,40.805,41.05,37037.0
2016-05-05,41.005,41.145,40.96,41.03,52524.0
2016-05-06,41.055,41.415,41.015,41.33,20519.0
2016-05-09,41.54,41.73,41.495,41.52,48046.0
2016-05-10,41.69,41.915,41.645,41.845,42169.0
2016-05-11,41.725,41.765,41.295,41.31,77207.0
2016-05-12,41.26,41.31,41.085,41.225,42625.0
2016-05-13,41.425,41.645,41.205,41.22,97850.0
2016-05-16,41.19,41.6,41.16,41.495,51802.0
2016-05-17,41.62,41.62,41.065,41.125,52825.0
2016-05-18,41.27,41.53,41.225,41.53,55068.0
2016-05-19,41.725,41.75,41.425,41.645,68639.0
2016-05-20,41.76,42.1,41.76,41.975,37978.0
2016-05-24,42.18,42.58,42.17,42.54,27801.0
2016-05-25,42.645,42.705,42.425,42.44,45782.0
2016-05-26,42.16,42.365,42.1,42.295,32985.0
2016-05-27,42.51,42.635,42.485,42.635,38291.0
2016-05-30,42.86,43.075,42.645,42.645,28035.0
2016-05-31,42.86,42.925,42.695,42.86,34495.0
2016-06-01,42.615,42.85,42.59,42.75,42528.0
2016-06-02,42.89,43.0,42.72,42.985,28845.0
2016-06-03,42.6,42.61,42.075,42.37,56033.0
2016-06-06,42.37,42.435,42.125,42.125,52351.0
2016-06-07,42.155,42.285,42.03,42.055,41029.0
2016-06-08,41.82,42.04,41.795,41.96,30766.0
2016-06-09,41.915,41.985,41.87,41.97,34064.0
2016-06-10,41.6,41.785,41.54,41.725,34121.0
2016-06-13,41.795,41.83,41.55,41.55,40389.0
2016-06-14,41.54,41.695,41.39,41.62,81576.0
2016-06-15,41.795,42.01,41.795,41.8,34608.0
2016-06-16,41.915,42.09,41.75,42.065,56088.0
2016-06-17,41.775,41.775,41.445,41.625,33517.0
2016-06-20,42.05,42.05,41.645,41.645,28589.0
2016-06-21,41.72,41.78,41.65,41.78,29574.0
2016-06-22,41.71,41.975,41.65,41.735,68273.0
2016-06-23,41.815,42.05,41.79,42.045,12314.0
2016-06-24,41.245,41.875,41.19,41.36,59808.0
2016-06-27,41.04,41.04,40.68,40.795,103899.0
2016-06-28,41.14,41.42,41.085,41.385,84460.0
2016-06-29,41.69,41.975,41.64,41.92,37004.0
2016-06-30,41.94,42.45,41.92,42.265,51692.0
2016-07-04,43.055,43.055,42.345,42.74,46610.0
2016-07-05,42.31,42.42,42.06,42.315,53735.0
2016-07-06,42.31,42.5,42.21,42.475,48303.0
2016-07-07,42.345,42.605,42.31,42.58,23686.0
2016-07-08,42.995,43.405,42.925,43.365,60193.0
2016-07-11,43.68,43.915,43.55,43.805,119433.0
2016-07-12,43.705,43.82,43.655,43.795,123598.0
2016-07-13,44.015,44.015,43.47,43.625,79370.0
2016-07-14,43.695,43.83,43.45,43.59,84003.0
2016-07-15,43.775,43.775,43.62,43.67,44388.0
2016-07-18,43.84,44.025,43.775,43.795,47314.0
2016-07-19,43.96,44.05,43.89,43.96,25395.0
2016-07-20,44.305,44.355,44.245,44.305,31316.0
2016-07-21,44.32,44.33,44.155,44.17,25805.0
2016-07-22,44.245,44.735,44.245,44.64,33584.0
2016-07-25,44.885,44.885,44.655,44.77,68530.0
2016-07-26,44.68,44.86,44.585,44.675,99543.0
2016-07-27,44.76,44.77,44.595,44.61,42120.0
2016-07-28,44.56,44.665,44.425,44.61,34662.0
2016-07-29,44.355,44.455,44.165,44.33,38902.0
2016-08-02,44.215,44.215,43.9,44.15,48374.0
2016-08-03,44.145,44.235,44.085,44.165,26946.0
2016-08-04,44.2,44.2,43.96,44.015,23658.0
2016-08-05,44.725,44.99,44.725,44.895,43838.0
2016-08-08,44.975,44.975,44.77,44.86,43995.0
2016-08-09,44.815,44.91,44.745,44.76,35925.0
2016-08-10,44.47,44.54,44.315,44.39,41358.0
2016-08-11,44.505,44.525,44.33,44.39,55143.0
2016-08-12,44.19,44.285,44.155,44.28,40974.0
2016-08-15,44.26,44.34,44.245,44.26,25435.0
2016-08-16,43.97,43.995,43.805,43.805,38762.0
2016-08-17,43.915,43.915,43.715,43.9,38414.0
2016-08-18,43.795,43.795,43.61,43.67,45752.0
2016-08-19,43.915,44.015,43.84,43.945,19587.0
2016-08-22,44.03,44.27,44.03,44.25,49232.0
2016-08-23,44.305,44.35,44.13,44.215,47542.0
2016-08-24,44.28,44.28,43.95,44.03,29939.0
2016-08-25,43.96,44.11,43.915,43.98,60191.0
2016-08-26,43.915,44.155,43.89,44.155,51707.0
2016-08-29,44.305,44.535,44.285,44.435,59915.0
2016-08-30,44.595,44.64,44.47,44.61,36867.0
2016-08-31,44.655,44.68,44.42,44.605,27700.0
2016-09-01,44.665,44.71,44.245,44.48,43143.0
2016-09-02,44.455,44.525,44.245,44.365,20154.0
2016-09-06,44.17,44.18,43.75,43.98,63776.0
2016-09-07,43.9,44.215,43.89,44.17,72702.0
2016-09-08,44.145,44.205,44.06,44.155,25242.0
2016-09-09,44.17,44.17,43.47,43.475,63645.0
2016-09-12,43.5,44.165,43.5,44.165,59797.0
2016-09-13,44.075,44.14,43.775,43.91,29741.0
2016-09-14,43.99,44.14,43.82,43.955,34222.0
2016-09-15,43.935,44.325,43.885,44.26,47316.0
2016-09-16,44.34,44.405,44.13,44.27,16644.0
2016-09-19,44.3,44.41,44.19,44.255,38083.0
2016-09-20,44.535,44.59,44.28,44.3,38273.0
2016-09-21,44.385,44.52,44.22,44.43,57505.0
2016-09-22,44.37,44.57,44.325,44.545,32079.0
2016-09-23,44.695,44.775,44.65,44.675,77581.0
2016-09-26,44.465,44.57,44.35,44.525,48825.0
2016-09-27,44.545,44.785,44.51,44.675,53539.0
2016-09-28,44.79,44.825,44.485,44.605,28160.0
2016-09-29,44.44,44.535,44.28,44.35,46784.0
2016-09-30,44.36,44.72,44.36,44.565,66060.0
2016-10-03,44.455,44.52,44.335,44.41,19532.0
2016-10-04,44.635,44.705,44.37,44.455,32140.0
2016-10-05,44.625,44.785,44.57,44.635,21666.0
2016-10-06,44.705,44.825,44.59,44.765,18195.0
2016-10-07,44.79,44.925,44.695,44.87,54499.0
2016-10-11,44.705,44.705,44.27,44.36,41811.0
2016-10-12,44.52,44.545,44.42,44.5,61754.0
2016-10-13,44.175,44.235,43.935,44.155,96310.0
2016-10-14,44.315,44.34,43.945,43.995,64784.0
2016-10-17,43.98,43.99,43.775,43.775,41677.0
2016-10-18,44.025,44.105,43.91,44.035,44110.0
2016-10-19,44.025,44.245,43.785,44.155,36427.0
2016-10-20,44.305,44.485,44.235,44.41,29351.0
2016-10-21,44.6,44.825,44.535,44.785,44944.0
2016-10-24,45.075,45.2,45.015,45.2,64236.0
2016-10-25,45.02,45.02,44.8,44.9,66843.0
2016-10-26,44.765,44.96,44.65,44.915,56104.0
2016-10-27,45.03,45.03,44.785,44.81,45501.0
2016-10-28,44.865,44.95,44.59,44.65,71916.0
2016-10-31,44.82,44.915,44.75,44.785,48931.0
2016-11-01,44.705,44.705,44.07,44.385,111887.0
2016-11-02,44.29,44.36,43.97,44.12,90487.0
2016-11-03,44.15,44.19,43.84,43.89,56305.0
2016-11-04,44.06,44.19,43.89,43.9,156611.0
2016-11-07,44.57,44.755,44.395,44.75,105610.0
2016-11-08,44.67,44.97,44.58,44.695,82009.0
2016-11-09,44.635,45.695,44.635,45.435,210299.0
2016-11-10,46.02,46.225,45.58,45.915,246588.0
2016-11-11,45.93,46.07,45.77,46.055,65242.0
2016-11-14,46.195,46.32,45.975,46.1,121723.0
2016-11-15,46.125,46.145,45.885,46.1,100270.0
2016-11-16,45.995,46.11,45.8,45.96,87784.0
2016-11-17,45.96,46.45,45.915,46.445,91771.0
2016-11-18,46.53,46.53,46.31,46.335,75354.0
2016-11-21,46.195,46.445,46.11,46.345,54696.0
2016-11-22,46.39,46.635,46.345,46.61,101821.0
2016-11-23,46.63,46.79,46.56,46.78,85893.0
2016-11-24,46.875,47.16,46.78,47.015,30158.0
2016-11-25,46.9,47.175,46.85,47.165,93553.0
2016-11-28,46.635,46.675,46.445,46.47,111902.0
2016-11-29,46.655,46.735,46.525,46.61,66823.0
2016-11-30,46.7,46.75,46.48,46.505,60616.0
2016-12-01,46.38,46.38,45.835,45.92,70398.0
2016-12-02,45.815,45.985,45.765,45.8,44447.0
2016-12-05,46.02,46.15,45.915,46.055,121182.0
2016-12-06,46.16,46.285,46.055,46.26,64094.0
2016-12-07,46.25,46.71,46.125,46.69,73261.0
2016-12-08,46.71,46.815,46.54,46.63,81418.0
2016-12-09,46.69,46.865,46.635,46.865,47742.0
2016-12-12,46.7,46.75,46.575,46.645,102983.0
2016-12-13,46.805,47.045,46.735,47.0,53469.0
2016-12-14,46.805,47.37,46.715,47.095,68721.0
2016-12-15,47.565,47.945,47.485,47.53,73445.0
2016-12-16,47.82,47.82,47.38,47.425,66151.0
2016-12-19,47.655,47.84,47.59,47.715,71698.0
2016-12-20,47.9,47.955,47.74,47.795,59490.0
2016-12-21,47.88,47.955,47.77,47.84,60336.0
2016-12-22,48.015,48.085,47.82,47.99,42913.0
2016-12-23,48.26,48.26,48.105,48.225,56227.0
2016-12-28,48.57,48.57,47.975,47.995,90117.0
2016-12-29,48.005,48.045,47.675,47.815,54883.0
2016-12-30,47.73,47.73,47.25,47.34,54512.0
2017-01-03,47.81,48.215,47.425,47.735,86502.0
2017-01-04,47.48,47.695,47.415,47.56,118648.0
2017-01-05,47.505,47.525,47.01,47.32,101836.0
2017-01-06,47.34,47.615,47.07,47.46,170889.0
2017-01-09,47.495,47.495,47.285,47.3,159349.0
2017-01-10,47.26,47.445,47.08,47.31,171400.0
2017-01-11,47.375,47.57,46.78,47.215,359507.0
2017-01-12,46.84,46.985,46.585,46.985,190733.0
2017-01-13,47.035,47.215,46.985,47.025,120519.0
2017-01-16,47.115,47.47,47.07,47.455,27671.0
2017-01-17,46.77,46.79,46.52,46.63,189828.0
2017-01-18,46.795,47.48,46.655,47.46,249343.0
2017-01-19,47.595,47.7,47.425,47.47,390032.0
2017-01-20,47.745,47.95,47.515,47.65,290855.0
2017-01-23,47.605,47.73,47.24,47.365,252173.0
2017-01-24,47.285,47.375,46.955,47.275,243705.0
2017-01-25,47.4,47.41,47.215,47.31,195839.0
2017-01-26,47.415,47.54,47.345,47.41,159076.0
2017-01-27,47.505,47.505,47.345,47.48,104854.0
2017-01-30,47.3,47.3,46.78,47.14,152457.0
2017-01-31,47.09,47.09,46.44,46.71,215424.0
2017-02-01,47.105,47.15,46.77,46.875,256311.0
2017-02-02,46.63,46.83,46.54,46.79,212590.0
2017-02-03,47.055,47.195,46.975,47.16,83367.0
2017-02-06,47.265,47.505,47.23,47.295,122644.0
2017-02-07,47.71,47.735,47.55,47.585,225599.0
2017-02-08,47.455,47.65,47.375,47.585,259460.0
2017-02-09,47.47,47.905,47.46,47.815,192428.0
2017-02-10,47.735,47.87,47.62,47.815,359357.0
2017-02-13,47.985,48.09,47.95,48.02,391628.0
2017-02-14,47.89,48.215,47.815,48.2,166603.0
2017-02-15,48.305,48.555,48.225,48.465,245054.0
2017-02-16,48.375,48.445,48.205,48.445,344594.0
2017-02-17,48.33,48.58,48.315,48.58,204852.0
2017-02-21,48.89,49.13,48.855,49.04,175625.0
2017-02-22,49.13,49.27,49.015,49.03,98608.0
2017-02-23,49.025,49.025,48.74,48.935,197673.0
2017-02-24,48.685,48.99,48.66,48.99,132003.0
2017-02-27,48.91,49.27,48.855,49.255,100540.0
2017-02-28,49.325,49.625,49.305,49.6,133579.0
2017-03-01,50.15,50.645,50.09,50.47,114690.0
2017-03-02,50.62,50.62,50.39,50.41,105699.0
2017-03-03,50.425,50.49,50.32,50.365,380143.0
2017-03-06,50.175,50.41,50.115,50.33,126505.0
2017-03-07,50.25,50.37,50.14,50.195,45410.0
2017-03-08,50.435,50.575,50.335,50.4,130005.0
2017-03-09,50.47,50.62,50.31,50.49,199649.0
2017-03-10,50.55,50.565,50.31,50.47,181185.0
2017-03-13,50.495,50.525,50.335,50.45,67251.0
2017-03-14,50.525,50.525,50.275,50.435,167339.0
2017-03-15,50.47,50.565,50.17,50.17,335135.0
2017-03-16,50.185,50.255,50.045,50.25,158830.0
2017-03-17,50.24,50.335,50.105,50.15,106632.0
2017-03-20,50.175,50.255,50.06,50.105,63341.0
2017-03-21,50.015,50.015,49.45,49.52,263647.0
2017-03-22,49.565,49.62,49.36,49.46,199030.0
2017-03-23,49.46,49.715,49.395,49.485,219954.0
2017-03-24,49.66,49.81,49.385,49.565,304128.0
2017-03-27,49.135,49.545,49.055,49.51,118613.0
2017-03-28,49.41,49.975,49.4,49.895,117726.0
2017-03-29,49.84,49.935,49.725,49.76,95390.0
2017-03-30,49.645,49.91,49.59,49.91,111010.0
2017-03-31,49.725,49.92,49.66,49.66,55760.0
2017-04-03,49.93,50.07,49.625,49.9,142436.0
2017-04-04,50.045,50.07,49.935,50.01,100936.0
2017-04-05,50.15,50.47,49.895,49.945,267053.0
2017-04-06,50.025,50.135,49.91,50.025,122195.0
2017-04-07,49.82,50.135,49.725,49.975,151625.0
2017-04-10,49.84,50.0,49.67,49.69,132692.0
2017-04-11,49.605,49.65,49.365,49.635,169604.0
2017-04-12,49.49,49.52,49.16,49.215,219241.0
2017-04-13,49.02,49.28,48.94,49.125,101089.0
2017-04-17,49.1,49.485,49.03,49.465,51576.0
2017-04-18,49.52,49.66,49.41,49.59,95169.0
2017-04-19,49.965,50.07,49.82,49.855,194469.0
2017-04-20,50.07,50.345,49.975,50.23,162107.0
2017-04-21,50.345,50.355,50.125,50.195,148634.0
2017-04-24,50.63,50.81,50.535,50.755,168083.0
2017-04-25,51.24,51.48,51.24,51.275,194824.0
2017-04-26,51.4,51.65,51.29,51.425,123327.0
2017-04-27,51.495,51.61,51.355,51.495,152191.0
2017-04-28,51.655,51.7,51.47,51.505,116252.0
2017-05-01,51.605,51.79,51.54,51.71,108814.0
2017-05-02,51.86,52.005,51.775,51.88,156893.0
2017-05-03,51.835,51.86,51.605,51.835,249778.0
2017-05-04,51.94,52.075,51.765,52.05,189527.0
2017-05-05,52.185,52.185,51.78,51.855,123053.0
2017-05-08,52.02,52.105,51.935,52.005,76919.0
2017-05-09,52.185,52.29,51.995,52.075,163875.0
2017-05-10,51.915,51.985,51.78,51.89,75708.0
2017-05-11,52.065,52.105,51.685,51.925,152156.0
2017-05-12,51.905,51.98,51.855,51.905,132038.0
2017-05-15,51.72,52.02,51.71,51.88,129690.0
2017-05-16,51.915,51.925,51.595,51.685,129417.0
2017-05-17,51.39,51.47,50.855,50.855,164002.0
2017-05-18,50.82,51.265,50.765,51.015,292104.0
2017-05-19,51.08,51.255,50.97,51.005,172546.0
2017-05-23,51.21,51.445,51.105,51.38,111151.0
2017-05-24,51.49,51.49,51.085,51.15,70675.0
2017-05-25,51.31,51.695,51.2,51.605,139266.0
2017-05-26,51.505,51.575,51.47,51.56,65656.0
2017-05-29,51.855,51.855,51.61,51.845,25716.0
2017-05-30,51.64,51.65,51.49,51.525,72186.0
2017-05-31,51.71,51.71,51.445,51.675,127261.0
2017-06-01,51.775,52.085,51.64,52.085,88228.0
2017-06-02,52.11,52.22,52.085,52.185,138659.0
2017-06-05,52.19,52.22,52.04,52.095,131930.0
2017-06-06,51.86,52.065,51.81,51.81,57588.0
2017-06-07,51.905,52.225,51.855,52.21,151742.0
2017-06-08,52.105,52.22,52.005,52.165,94058.0
2017-06-09,52.085,52.185,51.595,51.915,288346.0
2017-06-12,51.8,51.835,51.255,51.39,197032.0
2017-06-13,51.14,51.29,51.035,51.23,75829.0
2017-06-14,51.14,51.275,51.005,51.22,101519.0
2017-06-15,51.005,51.285,51.005,51.265,32247.0
2017-06-16,51.175,51.175,50.955,51.07,42308.0
2017-06-19,51.345,51.49,51.265,51.45,37571.0
2017-06-20,51.55,51.61,51.31,51.32,29209.0
2017-06-21,51.55,51.595,51.38,51.525,54808.0
2017-06-22,51.265,51.335,51.085,51.165,42286.0
2017-06-23,51.425,51.425,51.245,51.29,37555.0
2017-06-26,51.315,51.46,51.2,51.26,30885.0
2017-06-27,51.045,51.065,50.545,50.58,45595.0
2017-06-28,50.555,50.59,50.42,50.455,62315.0
2017-06-29,50.53,50.53,49.725,49.945,115782.0
2017-06-30,50.035,50.055,49.84,49.905,29188.0
2017-07-04,50.36,50.395,49.78,50.1,32998.0
2017-07-05,50.08,50.19,50.0,50.08,43686.0
2017-07-06,49.78,49.83,49.58,49.635,64553.0
2017-07-07,49.455,49.635,49.44,49.625,35512.0
2017-07-10,49.635,49.75,49.58,49.68,44626.0
2017-07-11,49.725,49.86,49.61,49.785,18964.0
2017-07-12,50.0,50.125,49.215,49.445,48519.0
2017-07-13,49.565,49.6,49.44,49.475,30476.0
2017-07-14,49.43,49.51,49.275,49.395,47286.0
2017-07-17,49.455,49.635,49.34,49.555,29554.0
2017-07-18,49.17,49.44,49.125,49.32,65682.0
2017-07-19,49.27,49.51,49.25,49.49,22434.0
2017-07-20,49.59,49.59,49.225,49.48,104102.0
2017-07-21,49.23,49.285,49.1,49.225,36209.0
2017-07-24,49.15,49.15,48.965,49.09,59082.0
2017-07-25,49.25,49.33,49.16,49.215,31661.0
2017-07-26,49.355,49.365,48.885,48.98,111870.0
2017-07-27,49.24,49.445,49.015,49.35,60385.0
2017-07-28,48.89,48.92,48.67,48.845,46017.0
2017-07-31,49.08,49.15,48.9,48.945,29350.0
2017-08-01,49.145,49.33,49.045,49.33,28230.0
2017-08-02,49.48,49.5,49.215,49.48,38730.0
2017-08-03,49.525,49.545,49.35,49.4,33219.0
2017-08-04,49.67,49.865,49.635,49.785,22473.0
2017-08-08,49.955,50.135,49.76,49.82,36011.0
2017-08-09,49.84,49.975,49.75,49.955,48922.0
2017-08-10,49.695,49.715,49.4,49.42,28614.0
2017-08-11,49.305,49.42,49.205,49.275,33304.0
2017-08-14,49.645,49.945,49.645,49.92,17591.0
2017-08-15,50.135,50.145,49.965,50.01,41586.0
2017-08-16,50.01,50.055,49.57,49.59,23027.0
2017-08-17,49.5,49.555,49.025,49.035,60324.0
2017-08-18,48.64,48.765,48.515,48.56,51339.0
2017-08-21,48.56,48.695,48.41,48.59,32853.0
2017-08-22,48.55,49.1,48.55,49.055,29398.0
2017-08-23,48.93,49.0,48.81,48.81,17395.0
2017-08-24,48.865,48.865,48.605,48.635,17205.0
2017-08-25,48.765,48.93,48.545,48.545,34912.0
2017-08-28,48.56,48.635,48.49,48.635,24919.0
2017-08-29,48.345,48.845,48.3,48.775,50557.0
2017-08-30,49.0,49.48,49.0,49.395,32255.0
2017-08-31,49.305,49.365,49.145,49.145,60433.0
2017-09-01,48.885,48.965,48.785,48.84,24427.0
2017-09-05,48.695,48.695,48.25,48.48,33937.0
2017-09-06,48.715,48.74,47.785,48.025,76377.0
2017-09-07,47.865,47.865,47.58,47.615,47389.0
2017-09-08,47.505,47.755,47.445,47.63,22077.0
2017-09-11,47.955,48.095,47.955,48.045,33100.0
2017-09-12,48.23,48.455,48.205,48.425,25229.0
2017-09-13,48.345,48.595,48.33,48.49,35756.0
2017-09-14,48.545,48.59,48.47,48.47,21291.0
2017-09-15,48.355,48.625,48.295,48.57,17511.0
2017-09-18,48.73,49.23,48.67,49.08,52103.0
2017-09-19,49.1,49.125,48.98,49.035,66803.0
2017-09-20,48.995,49.29,48.705,49.265,105657.0
2017-09-21,49.29,49.31,49.165,49.185,29218.0
2017-09-22,49.005,49.2,48.885,49.19,23038.0
2017-09-25,49.05,49.23,48.93,49.23,39957.0
2017-09-26,49.265,49.38,49.14,49.14,40335.0
2017-09-27,49.415,49.885,49.165,49.84,117753.0
2017-09-28,49.775,49.83,49.66,49.73,57411.0
2017-09-29,49.865,50.205,49.84,50.02,32599.0
2017-10-02,50.27,50.43,50.205,50.43,52192.0
2017-10-03,50.52,50.52,50.36,50.44,30408.0
2017-10-04,50.385,50.55,50.34,50.45,48674.0
2017-10-05,50.78,51.175,50.78,51.13,55374.0
2017-10-06,51.035,51.105,50.855,50.97,37674.0
2017-10-10,50.87,50.9,50.72,50.87,28012.0
2017-10-11,50.82,50.915,50.735,50.755,49211.0
2017-10-12,50.8,50.855,50.685,50.71,37024.0
2017-10-13,50.845,51.04,50.775,50.82,36478.0
2017-10-16,51.08,51.175,51.005,51.085,27300.0
2017-10-17,51.15,51.285,51.07,51.13,31247.0
2017-10-18,51.185,51.185,50.905,50.915,35484.0
2017-10-19,50.8,51.035,50.69,50.99,45384.0
2017-10-20,51.59,51.87,51.58,51.815,50213.0
2017-10-23,51.995,52.02,51.725,51.75,50489.0
2017-10-24,51.87,52.05,51.77,51.96,42061.0
2017-10-25,51.905,52.28,51.68,52.22,94900.0
2017-10-26,52.425,52.57,52.36,52.525,37342.0
2017-10-27,52.92,53.0,52.755,52.8,52858.0
2017-10-30,52.755,52.89,52.57,52.63,43798.0
2017-10-31,52.975,53.045,52.9,53.01,32235.0
2017-11-01,53.24,53.25,52.91,52.92,57717.0
2017-11-02,52.84,52.84,52.47,52.72,45667.0
2017-11-03,52.49,52.75,52.39,52.685,33314.0
2017-11-06,52.75,52.785,52.58,52.58,58942.0
2017-11-07,52.92,53.065,52.705,52.795,48806.0
2017-11-08,52.57,52.705,52.525,52.63,36754.0
2017-11-09,52.4,52.445,51.985,52.31,51527.0
2017-11-10,52.265,52.315,52.165,52.31,38309.0
2017-11-13,52.29,52.58,52.27,52.535,20885.0
2017-11-14,52.3,52.615,52.245,52.445,38089.0
2017-11-15,52.425,52.49,52.235,52.265,30022.0
2017-11-16,52.47,52.75,52.45,52.705,40237.0
2017-11-17,52.82,52.91,52.535,52.585,34041.0
2017-11-20,52.705,52.92,52.66,52.845,57632.0
2017-11-21,52.945,53.125,52.93,53.09,42842.0
2017-11-22,52.99,53.0,52.71,52.72,30127.0
2017-11-23,52.82,53.315,52.67,52.83,20850.0
2017-11-24,52.92,52.92,52.755,52.865,45667.0
2017-11-27,52.84,53.115,52.775,53.07,45381.0
2017-11-28,53.315,53.815,53.27,53.79,30153.0
2017-11-29,53.95,54.185,53.845,53.97,37711.0
2017-11-30,54.25,54.805,54.165,54.635,94623.0
2017-12-01,53.995,54.04,52.935,53.665,162755.0
2017-12-04,54.035,54.075,53.635,53.635,57481.0
2017-12-05,53.475,53.755,53.385,53.42,35257.0
2017-12-06,53.25,53.9,53.205,53.78,38231.0
2017-12-07,54.015,54.24,54.015,54.195,15890.0
2017-12-08,54.445,54.58,54.385,54.535,35704.0
2017-12-11,54.6,54.695,54.515,54.695,59893.0
2017-12-12,54.795,55.065,54.76,54.86,36390.0
2017-12-13,54.87,55.055,54.635,54.635,55343.0
2017-12-14,54.77,54.85,54.05,54.165,83032.0
2017-12-15,54.535,55.245,54.465,55.09,56392.0
2017-12-18,55.405,55.525,55.355,55.405,56670.0
2017-12-19,55.65,55.65,55.225,55.225,52324.0
2017-12-20,55.38,55.38,55.0,55.055,75043.0
2017-12-21,54.805,54.86,54.67,54.735,137731.0
2017-12-22,54.965,54.965,54.59,54.645,67299.0
2017-12-27,54.34,54.41,54.185,54.25,47206.0
2017-12-28,54.17,54.17,53.975,54.025,108128.0
2017-12-29,54.09,54.09,53.775,53.81,35265.0
2018-01-02,53.9,54.0,53.775,53.89,96012.0
2018-01-03,54.125,54.46,54.08,54.415,53592.0
2018-01-04,54.56,54.665,54.46,54.495,77026.0
2018-01-05,54.225,54.485,54.055,54.475,59267.0
2018-01-08,54.54,54.65,54.405,54.64,61815.0
2018-01-09,54.93,55.025,54.785,54.885,75132.0
2018-01-10,54.875,55.3,54.675,55.18,124573.0
2018-01-11,55.395,55.48,55.245,55.47,65108.0
2018-01-12,55.53,55.785,55.485,55.62,129737.0
2018-01-15,55.91,56.335,55.62,56.155,86313.0
2018-01-16,55.73,55.84,55.155,55.29,138635.0
2018-01-17,55.45,55.845,55.16,55.74,141858.0
2018-01-18,55.945,55.955,55.615,55.66,67807.0
2018-01-19,55.83,56.255,55.74,56.255,55206.0
2018-01-22,56.065,56.47,55.975,56.46,93178.0
2018-01-23,56.64,56.705,56.47,56.505,69617.0
2018-01-24,56.73,56.73,55.91,56.045,159913.0
2018-01-25,56.145,56.255,55.83,56.225,121239.0
2018-01-26,56.38,56.67,56.18,56.65,48095.0
2018-01-29,56.605,56.72,56.315,56.405,70312.0
2018-01-30,55.875,56.035,55.695,55.75,104211.0
2018-01-31,55.775,55.84,55.425,55.63,134164.0
2018-02-01,55.575,55.775,55.26,55.45,63151.0
2018-02-02,55.495,55.63,54.865,54.93,211742.0
2018-02-05,54.62,55.16,52.865,53.09,498797.0
2018-02-06,52.295,54.135,52.105,53.975,866503.0
2018-02-07,54.02,54.73,53.88,53.99,344652.0
2018-02-08,54.035,54.035,52.15,52.15,290076.0
2018-02-09,52.755,53.235,51.26,52.855,336774.0
2018-02-12,53.37,53.945,53.035,53.655,171020.0
2018-02-13,53.415,53.89,53.315,53.775,72335.0
2018-02-14,53.695,54.19,53.595,54.1,115605.0
2018-02-15,54.55,54.65,54.08,54.615,112803.0
2018-02-16,54.845,55.39,54.845,55.025,103673.0
2018-02-20,55.025,55.435,54.9,55.125,120124.0
2018-02-21,55.27,55.685,54.99,54.99,126088.0
2018-02-22,55.29,55.65,55.025,55.16,82335.0
2018-02-23,55.395,55.795,55.235,55.795,48665.0
2018-02-26,56.225,56.56,56.155,56.48,49682.0
2018-02-27,56.81,56.99,56.245,56.27,92730.0
2018-02-28,56.605,56.75,55.99,55.99,100758.0
2018-03-01,55.99,56.165,54.83,55.115,190883.0
2018-03-02,54.89,55.755,54.775,55.71,112423.0
2018-03-05,55.8,56.885,55.75,56.74,68887.0
2018-03-06,56.65,56.65,56.18,56.395,45508.0
2018-03-07,56.135,56.685,56.075,56.45,67499.0
2018-03-08,56.625,56.81,56.56,56.72,50362.0
2018-03-09,56.855,57.325,56.775,57.31,65326.0
2018-03-12,57.515,57.56,57.235,57.415,48524.0
2018-03-13,57.74,58.03,57.505,57.605,49147.0
2018-03-14,57.75,57.76,57.08,57.18,80494.0
2018-03-15,57.515,57.855,57.46,57.615,72782.0
2018-03-16,57.885,58.065,57.82,57.93,41357.0
2018-03-19,57.625,57.625,56.615,56.94,99005.0
2018-03-20,57.075,57.29,56.93,57.12,34559.0
2018-03-21,56.64,56.875,56.235,56.235,133599.0
2018-03-22,55.765,55.89,54.865,54.89,190184.0
2018-03-23,54.68,54.815,53.485,53.565,194229.0
2018-03-26,54.56,54.94,53.95,54.875,142574.0
2018-03-27,55.13,55.19,53.76,54.07,130026.0
2018-03-28,54.28,54.46,53.745,54.09,111488.0
2018-03-29,54.315,54.955,54.125,54.705,46777.0
2018-04-02,54.475,54.52,53.095,53.545,282046.0
2018-04-03,53.59,53.815,53.13,53.665,125204.0
2018-04-04,53.13,54.35,53.05,54.295,80565.0
2018-04-05,54.665,54.895,54.38,54.595,56223.0
2018-04-06,54.035,54.33,53.11,53.41,232385.0
2018-04-09,53.79,54.16,53.335,53.375,109116.0
2018-04-10,53.87,53.97,53.4,53.78,207665.0
2018-04-11,53.535,53.76,53.345,53.375,108181.0
2018-04-12,53.9,54.15,53.78,53.925,72155.0
2018-04-13,54.225,54.225,53.625,53.835,90334.0
2018-04-16,54.105,54.305,53.925,54.105,58150.0
2018-04-17,54.55,54.73,54.415,54.595,65931.0
2018-04-18,54.83,55.255,54.705,54.965,48804.0
2018-04-19,54.75,54.92,54.54,54.805,47185.0
2018-04-20,55.055,55.11,54.52,54.73,59931.0
2018-04-23,55.175,55.355,54.875,55.13,48234.0
2018-04-24,55.375,55.375,54.0,54.24,116317.0
2018-04-25,54.55,54.615,54.105,54.34,60752.0
2018-04-26,54.71,55.365,54.64,55.23,42968.0
2018-04-27,55.3,55.375,54.985,55.165,48891.0
2018-04-30,55.355,55.4,54.685,54.685,111858.0
2018-05-01,54.585,54.895,54.285,54.895,48804.0
2018-05-02,54.85,54.895,54.515,54.515,53622.0
2018-05-03,54.325,54.43,53.825,54.295,88563.0
2018-05-04,54.315,55.21,54.285,55.1,42406.0
2018-05-07,55.33,55.49,55.235,55.4,46201.0
2018-05-08,55.565,55.845,55.375,55.61,97901.0
2018-05-09,55.635,55.76,55.335,55.755,72829.0
2018-05-10,55.625,56.015,55.565,55.86,40867.0
2018-05-11,56.025,56.225,55.915,56.095,74158.0
2018-05-14,56.195,56.405,56.095,56.24,56819.0
2018-05-15,56.415,56.44,55.96,56.16,145104.0
2018-05-16,55.945,56.225,55.905,56.07,37323.0
2018-05-17,56.07,56.315,55.95,56.04,33610.0
2018-05-18,56.385,56.44,56.26,56.315,39516.0
2018-05-22,56.315,56.47,56.185,56.27,49760.0
2018-05-23,56.215,56.475,56.135,56.45,56105.0
2018-05-24,56.675,56.74,56.305,56.66,56663.0
2018-05-25,56.82,57.01,56.765,56.885,68646.0
2018-05-28,57.09,57.2,56.865,57.145,36036.0
2018-05-29,56.75,56.83,56.15,56.415,87935.0
2018-05-30,56.575,56.72,56.095,56.515,40129.0
2018-05-31,56.63,56.855,56.45,56.52,73448.0
2018-06-01,56.875,57.185,56.81,57.1,51946.0
2018-06-04,57.155,57.29,57.135,57.255,8900.0
2018-06-05,57.51,57.935,57.4,57.49,36844.0
2018-06-06,57.19,57.88,57.04,57.88,37563.0
2018-06-07,57.96,58.085,57.805,57.995,46707.0
2018-06-08,57.895,57.97,57.745,57.905,78894.0
2018-06-11,58.275,58.44,58.24,58.27,48517.0
2018-06-12,58.42,58.495,58.275,58.485,66334.0
2018-06-13,58.465,58.54,58.115,58.115,69443.0
2018-06-14,58.395,58.845,58.33,58.73,105975.0
2018-06-15,58.8,59.11,58.765,59.075,86692.0
2018-06-18,58.795,59.145,58.655,59.0,81879.0
2018-06-19,58.83,59.22,58.795,59.2,73709.0
2018-06-20,59.39,59.545,59.28,59.41,51739.0
2018-06-21,59.435,59.445,58.9,58.985,111077.0
2018-06-22,59.345,59.425,58.965,58.965,71000.0
2018-06-25,58.81,58.83,57.935,58.34,112525.0
2018-06-26,58.35,58.655,58.315,58.46,63557.0
2018-06-27,58.585,58.805,58.06,58.285,171164.0
2018-06-28,58.305,58.305,57.505,58.05,65849.0
2018-06-29,58.06,58.25,57.64,57.67,59722.0
2018-07-03,57.985,58.05,57.39,57.405,63204.0
2018-07-04,57.415,57.885,57.415,57.76,27318.0
2018-07-05,58.095,58.225,57.505,57.95,111446.0
2018-07-06,57.98,58.395,57.85,58.28,55801.0
2018-07-09,58.46,58.93,58.395,58.93,51864.0
2018-07-10,59.085,59.23,58.98,59.13,48675.0
2018-07-11,58.895,59.185,58.685,59.115,98795.0
2018-07-12,59.195,59.43,59.125,59.43,71525.0
2018-07-13,59.475,59.585,59.415,59.475,41885.0
2018-07-16,59.415,59.425,59.175,59.325,68906.0
2018-07-17,59.33,59.92,59.275,59.785,49948.0
2018-07-18,60.07,60.07,59.785,59.84,57504.0
2018-07-19,59.995,60.195,59.84,60.06,75376.0
2018-07-20,59.43,59.615,59.305,59.34,57876.0
2018-07-23,59.415,59.715,59.34,59.65,62586.0
2018-07-24,59.975,60.04,59.72,59.86,105273.0
2018-07-25,59.575,59.85,59.515,59.82,83961.0
2018-07-26,59.805,60.05,59.73,59.86,88375.0
2018-07-27,59.975,59.975,59.23,59.405,74675.0
2018-07-30,59.37,59.375,58.815,58.94,63731.0
2018-07-31,59.215,59.295,59.05,59.14,54935.0
2018-08-01,59.225,59.23,58.86,59.015,117060.0
2018-08-02,58.825,59.425,58.77,59.415,126175.0
2018-08-03,59.36,59.56,59.26,59.56,30149.0
2018-08-07,59.895,60.415,59.885,60.275,103951.0
2018-08-08,60.275,60.375,60.05,60.075,48458.0
2018-08-09,60.13,60.32,60.06,60.085,45583.0
2018-08-10,60.02,60.23,59.915,60.105,67172.0
2018-08-13,60.205,60.26,59.87,59.87,101852.0
2018-08-14,59.85,60.185,59.775,59.975,40257.0
2018-08-15,59.895,59.905,59.585,59.84,101665.0
2018-08-16,60.22,60.575,60.185,60.415,68851.0
2018-08-17,60.005,60.285,59.96,60.17,77483.0
2018-08-20,60.36,60.365,60.22,60.23,60835.0
2018-08-21,60.34,60.55,60.295,60.365,48267.0
2018-08-22,60.215,60.34,60.095,60.105,63806.0
2018-08-23,60.365,60.54,60.23,60.415,44749.0
2018-08-24,60.475,60.565,60.35,60.53,40360.0
2018-08-27,60.86,60.885,60.62,60.705,43954.0
2018-08-28,60.53,60.63,60.405,60.595,49117.0
2018-08-29,60.66,61.02,60.595,60.815,90725.0
2018-08-30,61.065,61.16,60.84,60.86,67583.0
2018-08-31,61.16,61.405,61.005,61.26,92306.0
2018-09-04,61.82,61.855,61.565,61.73,85175.0
2018-09-05,61.65,61.705,61.41,61.53,47173.0
2018-09-06,61.665,61.685,61.085,61.23,132943.0
2018-09-07,61.005,61.41,60.995,61.285,59724.0
2018-09-10,61.41,61.46,61.25,61.31,51365.0
2018-09-11,61.15,61.46,61.095,61.31,79782.0
2018-09-12,61.085,61.085,60.605,60.795,105624.0
2018-09-13,60.985,61.16,60.94,61.105,56809.0
2018-09-14,61.295,61.375,61.185,61.36,48026.0
2018-09-17,61.22,61.22,60.895,60.95,69563.0
2018-09-18,60.985,61.175,60.885,61.065,59078.0
2018-09-19,60.985,61.195,60.805,60.86,82297.0
2018-09-20,61.01,61.32,60.965,61.25,54817.0
2018-09-21,61.505,61.595,61.23,61.23,68915.0
2018-09-24,61.15,61.24,60.96,61.195,57193.0
2018-09-25,61.33,61.33,61.085,61.15,45875.0
2018-09-26,61.23,61.625,61.095,61.15,97540.0
2018-09-27,61.605,61.815,61.475,61.53,33394.0
2018-09-28,61.095,61.215,60.895,60.94,71634.0
2018-10-01,60.95,61.065,60.465,60.585,139833.0
2018-10-02,60.685,60.81,60.575,60.7,87078.0
2018-10-03,60.995,61.03,60.755,60.855,48917.0
2018-10-04,60.885,60.895,60.365,60.695,106107.0
2018-10-05,60.685,60.865,60.165,60.445,75286.0
2018-10-09,60.6,60.775,60.32,60.4,50043.0
2018-10-10,60.375,60.375,58.835,58.85,206960.0
2018-10-11,58.63,58.94,57.265,57.63,475209.0
2018-10-12,58.44,58.58,57.65,58.55,218976.0
2018-10-15,58.22,58.36,57.785,57.885,108990.0
2018-10-16,58.115,58.96,57.985,58.925,102393.0
2018-10-17,59.125,59.305,58.585,59.235,115913.0
2018-10-18,59.18,59.225,58.36,58.63,169118.0
2018-10-19,58.88,59.325,58.68,58.805,130759.0
2018-10-22,58.935,59.005,58.375,58.525,102434.0
2018-10-23,57.91,58.375,57.175,58.085,272417.0
2018-10-24,58.105,58.12,56.08,56.08,205570.0
2018-10-25,56.735,57.655,56.535,57.3,139164.0
2018-10-26,56.89,57.02,55.85,56.245,393195.0
2018-10-29,57.11,57.485,55.44,56.125,235222.0
2018-10-30,56.15,57.035,56.125,57.035,147825.0
2018-10-31,57.64,58.36,57.585,57.875,101194.0
2018-11-01,57.655,58.14,57.42,58.14,162402.0
2018-11-02,58.415,58.505,57.42,57.7,206682.0
2018-11-05,57.85,58.27,57.62,58.13,82006.0
2018-11-06,58.215,58.65,58.16,58.615,73869.0
2018-11-07,58.89,59.82,58.785,59.82,89764.0
2018-11-08,59.6,59.9,59.525,59.825,74720.0
2018-11-09,59.735,59.77,59.25,59.56,56161.0
2018-11-12,59.415,59.435,58.44,58.54,59489.0
2018-11-13,58.705,59.06,58.36,58.485,79304.0
2018-11-14,58.835,58.915,57.74,58.02,93278.0
2018-11-15,57.75,58.415,57.285,58.415,125863.0
2018-11-16,57.85,58.57,57.85,58.375,69255.0
2018-11-19,58.485,58.485,57.39,57.485,67441.0
2018-11-20,56.98,57.32,56.7,57.08,101925.0
2018-11-21,57.33,57.545,56.955,56.99,83937.0
2018-11-22,56.935,57.08,56.5,56.81,24720.0
2018-11-23,56.545,56.975,56.305,56.975,36874.0
2018-11-26,56.99,57.52,56.965,57.52,172582.0
2018-11-27,57.385,57.885,57.23,57.885,121043.0
2018-11-28,58.35,59.095,58.205,59.095,145061.0
2018-11-29,58.99,59.355,58.76,59.06,178327.0
2018-11-30,59.115,59.6,59.115,59.515,57065.0
2018-12-03,59.945,59.945,59.4,59.845,97734.0
2018-12-04,59.635,59.69,58.065,58.065,108340.0
2018-12-05,58.98,59.37,58.36,59.29,37971.0
2018-12-06,57.695,58.54,57.2,58.53,163608.0
2018-12-07,58.15,58.32,56.655,56.965,96145.0
2018-12-10,57.09,57.63,56.26,57.495,192793.0
2018-12-11,58.175,58.215,57.12,57.43,62967.0
2018-12-12,57.965,58.205,57.555,57.585,122584.0
2018-12-13,57.805,57.995,57.245,57.52,85598.0
2018-12-14,57.135,57.285,56.39,56.56,204601.0
2018-12-17,56.355,56.535,55.15,55.47,147592.0
2018-12-18,55.97,56.305,55.425,55.785,101618.0
2018-12-19,55.67,56.355,54.575,55.01,178651.0
2018-12-20,54.71,54.985,53.645,53.865,609980.0
2018-12-21,54.19,55.06,53.235,53.39,272354.0
2018-12-24,52.97,53.205,51.975,51.975,382782.0
2018-12-27,53.93,54.995,53.16,54.995,118231.0
2018-12-28,55.075,55.87,54.59,55.295,256244.0
2018-12-31,55.53,55.605,55.09,55.395,84130.0
2019-01-02,54.715,55.605,54.615,55.42,124933.0
2019-01-03,55.13,55.13,53.58,53.59,148578.0
2019-01-04,54.22,55.255,54.165,55.135,106831.0
2019-01-07,55.075,55.42,54.78,55.1,144220.0
2019-01-08,55.68,55.74,55.065,55.53,99404.0
2019-01-09,55.66,55.88,55.33,55.475,104759.0
2019-01-10,55.31,55.925,55.175,55.905,83367.0
2019-01-11,55.74,56.09,55.63,56.035,50007.0
2019-01-14,55.64,55.86,55.515,55.735,45253.0
2019-01-15,55.705,56.42,55.695,56.32,70158.0
2019-01-16,56.4,56.555,56.31,56.43,72550.0
2019-01-17,56.42,57.005,56.39,56.895,72615.0
2019-01-18,57.255,57.7,57.145,57.665,110084.0
2019-01-21,57.805,58.06,57.71,57.84,41764.0
2019-01-22,57.675,57.685,56.84,57.125,131715.0
2019-01-23,57.465,57.61,56.795,57.26,110931.0
2019-01-24,57.325,57.455,57.07,57.41,71488.0
2019-01-25,57.49,57.61,57.235,57.3,67301.0
2019-01-28,57.045,57.045,56.66,56.905,96854.0
2019-01-29,57.045,57.145,56.815,57.015,52800.0
2019-01-30,57.135,57.5,56.925,57.335,115003.0
2019-01-31,57.345,57.895,57.315,57.85,94828.0
2019-02-01,57.795,57.92,57.445,57.63,91712.0
2019-02-04,57.875,58.135,57.73,58.125,86175.0
2019-02-05,58.29,58.535,58.26,58.455,75751.0
2019-02-06,58.6,58.735,58.48,58.735,78425.0
2019-02-07,58.62,58.68,58.14,58.545,100238.0
2019-02-08,58.135,58.465,57.995,58.4,67844.0
2019-02-11,58.71,58.785,58.58,58.7,60589.0
2019-02-12,58.885,59.26,58.82,59.17,81778.0
2019-02-13,59.45,59.57,59.26,59.435,137471.0
2019-02-14,59.49,59.67,59.295,59.47,94409.0
2019-02-15,59.78,59.99,59.71,59.89,69364.0
2019-02-19,59.88,60.095,59.825,59.825,79169.0
2019-02-20,59.78,59.82,59.545,59.8,72971.0
2019-02-21,59.72,59.835,59.525,59.81,67952.0
2019-02-22,59.865,60.02,59.59,59.82,58673.0
2019-02-25,60.26,60.45,60.12,60.15,83377.0
2019-02-26,60.195,60.35,59.955,59.955,90749.0
2019-02-27,59.68,59.91,59.535,59.865,98607.0
2019-02-28,59.92,60.14,59.725,59.765,70975.0
2019-03-01,60.46,60.88,60.32,60.835,113641.0
2019-03-04,61.11,61.135,60.185,60.56,117143.0
2019-03-05,60.825,60.88,60.595,60.78,77742.0
2019-03-06,60.92,61.01,60.635,60.735,94812.0
2019-03-07,60.58,60.58,60.14,60.375,119343.0
2019-03-08,59.735,60.03,59.645,60.03,103442.0
2019-03-11,60.24,60.945,60.165,60.835,84617.0
2019-03-12,60.945,61.075,60.8,60.855,71498.0
2019-03-13,61.08,61.3,60.945,60.965,65946.0
2019-03-14,61.24,61.24,61.035,61.13,87609.0
2019-03-15,61.375,61.605,61.33,61.395,65740.0
2019-03-18,61.56,61.78,61.505,61.715,73872.0
2019-03-19,61.605,61.925,61.41,61.55,131205.0
2019-03-20,61.515,61.59,61.21,61.31,108033.0
2019-03-21,61.295,62.425,61.24,62.28,102222.0
2019-03-22,62.15,62.215,61.35,61.375,150954.0
2019-03-25,61.365,61.505,60.98,61.21,105277.0
2019-03-26,61.595,61.82,61.245,61.58,100601.0
2019-03-27,61.67,61.81,61.07,61.375,111094.0
2019-03-28,61.585,61.8,61.31,61.755,58507.0
2019-03-29,61.79,61.91,61.505,61.91,88408.0
2019-04-01,62.16,62.335,62.11,62.305,110230.0
2019-04-02,62.36,62.525,62.27,62.46,71957.0
2019-04-03,62.635,62.74,62.405,62.58,81574.0
2019-04-04,62.71,62.83,62.525,62.765,83413.0
2019-04-05,63.06,63.235,63.06,63.19,69292.0
2019-04-08,62.885,62.94,62.73,62.915,114523.0
2019-04-09,62.69,62.8,62.535,62.565,65171.0
2019-04-10,62.905,62.905,62.665,62.82,47579.0
2019-04-11,63.05,63.255,62.875,63.09,90333.0
2019-04-12,63.27,63.355,63.105,63.3,105203.0
2019-04-15,63.28,63.5,63.06,63.485,163275.0
2019-04-16,63.66,63.685,63.29,63.465,122857.0
2019-04-17,63.41,63.42,63.125,63.245,191936.0
2019-04-18,63.565,63.595,63.245,63.51,181884.0
2019-04-22,63.51,63.51,63.265,63.44,127163.0
2019-04-23,63.75,64.45,63.725,64.395,162424.0
2019-04-24,64.45,64.78,64.33,64.515,178230.0
2019-04-25,64.535,64.645,64.21,64.48,111467.0
2019-04-26,64.385,64.615,64.165,64.615,192127.0
2019-04-29,64.66,64.845,64.655,64.68,154119.0
2019-04-30,64.635,64.66,64.275,64.535,251030.0
2019-05-01,64.645,64.735,64.23,64.23,442973.0
2019-05-02,64.24,64.485,63.85,64.175,631939.0
2019-05-03,64.42,64.69,64.24,64.635,167828.0
2019-05-06,63.89,64.485,63.795,64.395,343566.0
2019-05-07,64.025,64.1,63.09,63.495,1062923.0
2019-05-08,63.375,63.785,63.255,63.495,520742.0
2019-05-09,63.035,63.335,62.59,63.205,136208.0
2019-05-10,62.63,63.41,62.075,63.245,186725.0
2019-05-13,62.075,62.315,61.745,61.965,176191.0
2019-05-14,62.25,62.8,62.175,62.415,120297.0
2019-05-15,62.15,62.84,62.105,62.72,611716.0
2019-05-16,62.84,63.605,62.775,63.365,262199.0
2019-05-17,63.06,63.585,62.94,63.025,1032869.0
2019-05-21,62.81,62.96,62.685,62.85,443700.0
2019-05-22,62.785,62.92,62.47,62.8,289287.0
2019-05-23,62.525,62.525,61.92,62.28,831945.0
2019-05-24,62.405,62.545,62.15,62.205,445599.0
2019-05-27,62.48,62.535,62.28,62.405,47496.0
2019-05-28,62.405,62.63,61.91,61.91,377383.0
2019-05-29,61.845,61.845,61.295,61.645,853608.0
2019-05-30,61.635,61.79,61.42,61.69,597732.0
2019-05-31,61.54,61.54,60.915,60.925,86407.0
2019-06-03,60.62,60.97,60.085,60.435,236871.0
2019-06-04,60.905,61.525,60.815,61.515,74536.0
2019-06-05,61.755,62.15,61.475,62.15,80259.0
2019-06-06,62.13,62.39,61.88,62.28,51162.0
2019-06-07,62.26,62.795,62.215,62.535,53665.0
2019-06-10,62.84,63.125,62.765,62.785,72146.0
2019-06-11,63.17,63.205,62.71,62.83,85105.0
2019-06-12,62.82,62.96,62.635,62.915,53477.0
2019-06-13,63.115,63.215,62.985,63.17,49613.0
2019-06-14,63.28,63.64,63.145,63.485,49645.0
2019-06-17,63.565,63.67,63.485,63.51,62877.0
2019-06-18,63.945,64.385,63.925,64.015,88992.0
2019-06-19,64.0,64.0,63.695,63.795,69865.0
2019-06-20,63.87,63.97,63.465,63.955,101278.0
2019-06-21,63.955,64.185,63.845,63.925,71080.0
2019-06-24,63.935,63.97,63.67,63.695,49265.0
2019-06-25,63.62,63.62,62.995,63.035,83944.0
2019-06-26,63.145,63.175,62.675,62.69,53653.0
2019-06-27,62.87,62.95,62.73,62.82,107910.0
2019-06-28,62.96,63.165,62.765,63.08,70196.0
2019-07-02,63.775,63.865,63.505,63.855,101160.0
2019-07-03,63.895,64.245,63.84,64.225,51702.0
2019-07-04,64.245,64.71,64.225,64.365,36119.0
2019-07-05,64.08,64.225,63.84,64.105,79354.0
2019-07-08,63.795,63.96,63.68,63.915,38072.0
2019-07-09,63.775,64.18,63.745,64.16,52771.0
2019-07-10,64.18,64.66,64.09,64.19,74206.0
2019-07-11,64.32,64.355,64.1,64.265,42632.0
2019-07-12,64.285,64.43,64.22,64.43,61255.0
2019-07-15,64.495,64.505,64.33,64.485,64189.0
2019-07-16,64.46,64.505,64.265,64.43,61962.0
2019-07-17,64.395,64.395,63.875,63.885,64758.0
2019-07-18,63.905,64.155,63.8,64.015,45929.0
2019-07-19,64.34,64.495,63.735,63.785,83397.0
2019-07-22,63.96,64.32,63.96,64.19,120837.0
2019-07-23,64.65,64.79,64.42,64.775,73689.0
2019-07-24,64.625,65.125,64.595,65.125,79495.0
2019-07-25,64.94,64.95,64.67,64.83,80352.0
2019-07-26,65.135,65.42,65.115,65.4,81609.0
2019-07-29,65.2,65.27,65.095,65.19,50439.0
2019-07-30,64.965,65.135,64.895,64.965,67728.0
2019-07-31,64.93,65.07,64.125,64.635,116329.0
2019-08-01,64.735,65.265,63.95,64.09,344376.0
2019-08-02,64.015,64.015,63.255,63.57,99164.0
2019-08-06,62.665,62.88,61.825,62.785,163331.0
2019-08-07,62.34,63.145,61.835,63.035,139431.0
2019-08-08,63.495,63.83,63.155,63.785,68799.0
2019-08-09,63.625,63.675,62.98,63.285,90264.0
2019-08-12,63.055,63.155,62.48,62.675,69046.0
2019-08-13,62.755,63.735,62.755,63.59,33146.0
2019-08-14,62.95,63.09,62.12,62.12,129314.0
2019-08-15,62.34,62.5,61.89,62.285,107982.0
2019-08-16,62.665,63.2,62.6,63.08,64568.0
2019-08-19,63.665,64.155,63.625,64.06,96220.0
2019-08-20,63.905,63.985,63.45,63.505,55021.0
2019-08-21,63.82,63.905,63.68,63.905,43081.0
2019-08-22,63.995,64.2,63.505,63.905,41696.0
2019-08-23,63.735,63.995,61.935,62.065,140776.0
2019-08-26,62.86,62.885,62.435,62.62,91399.0
2019-08-27,62.99,63.1,62.49,62.72,58672.0
2019-08-28,62.6,63.21,62.425,63.165,57213.0
2019-08-29,63.21,64.06,63.21,63.94,98443.0
2019-08-30,64.105,64.17,63.73,64.07,91133.0
2019-09-03,63.82,64.005,63.47,63.735,71843.0
2019-09-04,64.115,64.255,63.71,63.905,70696.0
2019-09-05,64.345,64.91,64.345,64.82,115203.0
2019-09-06,64.57,64.68,64.475,64.58,42769.0
2019-09-09,64.735,64.735,64.245,64.495,56739.0
2019-09-10,64.31,64.43,63.97,64.385,63785.0
2019-09-11,64.56,65.115,64.43,65.105,66457.0
2019-09-12,65.4,65.64,65.16,65.445,137664.0
2019-09-13,65.65,65.825,65.57,65.725,92002.0
2019-09-16,65.3,65.54,65.19,65.39,61918.0
2019-09-17,65.455,65.605,65.28,65.53,73277.0
2019-09-18,65.465,65.77,65.235,65.715,97005.0
2019-09-19,65.79,65.945,65.57,65.605,54466.0
2019-09-20,65.9,66.01,65.265,65.41,84434.0
2019-09-23,65.235,65.485,65.135,65.31,113567.0
2019-09-24,65.55,65.615,64.475,64.67,224339.0
2019-09-25,64.81,65.22,64.58,65.2,46369.0
2019-09-26,65.08,65.22,64.7,65.035,102857.0
2019-09-27,65.145,65.145,64.225,64.54,118770.0
2019-09-30,64.635,65.015,64.635,64.94,62222.0
2019-10-01,65.3,65.395,63.94,63.985,131909.0
2019-10-02,63.745,63.745,62.99,63.29,168271.0
2019-10-03,63.365,63.865,62.73,63.845,181923.0
2019-10-04,63.835,64.735,63.38,64.655,82838.0
2019-10-07,64.44,64.83,64.27,64.465,72303.0
2019-10-08,64.125,64.125,63.455,63.495,138095.0
2019-10-09,63.955,64.3,63.81,64.04,68968.0
2019-10-10,64.01,64.505,63.965,64.28,93108.0
2019-10-11,64.615,64.985,64.505,64.595,150107.0
2019-10-15,64.905,65.32,64.84,65.18,68424.0
2019-10-16,65.125,65.19,64.855,64.995,49850.0
2019-10-17,65.1,65.145,64.725,64.905,91979.0
2019-10-18,64.775,64.895,64.45,64.595,59424.0
2019-10-21,64.83,64.865,64.68,64.81,48124.0
2019-10-22,65.04,65.07,64.595,64.635,83016.0
2019-10-23,64.615,64.755,64.495,64.7,59635.0
2019-10-24,64.885,64.93,64.635,64.84,43013.0
2019-10-25,64.655,65.145,64.595,65.035,63811.0
2019-10-28,65.33,65.45,65.265,65.395,84514.0
2019-10-29,65.295,65.675,65.285,65.525,80361.0
2019-10-30,65.555,66.145,65.375,66.08,116067.0
2019-10-31,66.025,66.045,65.57,65.905,68411.0
2019-11-01,66.295,66.46,66.24,66.355,53652.0
2019-11-04,66.86,66.86,66.63,66.705,92243.0
2019-11-05,66.72,66.785,66.585,66.695,60602.0
2019-11-06,66.74,66.87,66.64,66.815,70868.0
2019-11-07,67.105,67.305,66.935,66.975,123995.0
2019-11-08,67.27,67.42,67.105,67.4,73805.0
2019-11-11,67.17,67.315,67.045,67.305,65886.0
2019-11-12,67.435,67.66,67.28,67.485,92506.0
2019-11-13,67.29,67.68,67.29,67.62,121840.0
2019-11-14,67.65,67.735,67.435,67.67,88165.0
2019-11-15,67.94,68.06,67.78,68.03,67289.0
2019-11-18,68.05,68.07,67.91,67.985,119570.0
2019-11-19,68.215,68.41,67.955,68.32,73109.0
2019-11-20,68.32,68.485,67.945,68.205,143333.0
2019-11-21,68.17,68.17,67.835,68.01,75561.0
2019-11-22,68.15,68.245,67.995,68.2,46175.0
2019-11-25,68.53,68.8,68.53,68.775,69832.0
2019-11-26,68.82,68.895,68.69,68.83,89553.0
2019-11-27,68.985,69.155,68.845,69.125,46575.0
2019-11-28,69.125,69.32,68.995,69.32,26702.0
2019-11-29,69.21,69.235,68.895,69.08,73503.0
2019-12-02,69.1,69.1,68.29,68.375,141017.0
2019-12-03,67.725,67.94,67.5,67.94,199264.0
2019-12-04,68.06,68.32,67.81,67.81,97668.0
2019-12-05,67.88,67.88,67.585,67.855,91029.0
2019-12-06,68.715,69.005,68.715,68.895,94267.0
2019-12-09,68.775,68.875,68.515,68.53,54952.0
2019-12-10,68.515,68.69,68.345,68.465,72411.0
2019-12-11,68.57,68.65,68.235,68.39,54213.0
2019-12-12,68.455,69.145,68.39,68.995,139074.0
2019-12-13,68.985,69.18,68.855,69.07,161705.0
2019-12-16,69.155,69.505,69.135,69.415,110920.0
2019-12-17,69.56,69.56,69.395,69.46,60903.0
2019-12-18,69.34,69.34,69.155,69.155,61665.0
2019-12-19,69.23,69.535,69.2,69.495,67889.0
2019-12-20,69.875,70.175,69.875,70.065,62182.0
2019-12-23,70.275,70.275,69.99,69.99,87485.0
2019-12-24,70.1,70.11,69.98,70.015,27936.0
2019-12-27,70.48,70.51,69.895,70.005,104321.0
2019-12-30,69.955,69.955,69.425,69.435,59186.0
2019-12-31,69.11,69.32,68.82,69.32,88092.0
2020-01-02,69.73,69.88,69.445,69.88,74202.0
2020-01-03,69.23,69.66,69.1,69.46,81515.0
2020-01-06,68.93,69.535,68.92,69.52,93600.0
2020-01-07,69.61,69.79,69.535,69.6,92914.0
2020-01-08,69.65,70.34,69.585,70.04,162761.0
2020-01-09,70.71,70.905,70.55,70.73,82194.0
2020-01-10,70.795,70.815,70.41,70.515,66974.0
2020-01-13,70.61,70.99,70.505,70.97,89063.0
2020-01-14,70.99,71.065,70.745,70.87,103520.0
2020-01-15,70.98,71.165,70.785,70.935,79265.0
2020-01-16,71.325,71.52,71.23,71.5,61096.0
2020-01-17,71.79,71.93,71.65,71.93,85510.0
2020-01-20,71.95,72.08,71.755,71.93,99717.0
2020-01-21,71.69,71.95,71.625,71.83,117680.0
2020-01-22,71.96,72.445,71.83,72.24,89274.0
2020-01-23,72.145,72.23,71.855,72.2,87901.0
2020-01-24,72.425,72.425,71.36,71.64,102036.0
2020-01-27,70.665,71.0,70.61,70.745,176935.0
2020-01-28,71.085,71.55,70.96,71.345,98390.0
2020-01-29,71.745,71.91,71.39,71.52,62432.0
2020-01-30,71.14,71.66,70.935,71.64,108146.0
2020-01-31,71.615,71.715,70.395,70.6,225565.0
2020-02-03,71.02,71.63,70.97,71.455,100608.0
2020-02-04,72.255,72.645,72.18,72.415,105522.0
2020-02-05,73.225,73.385,72.9,73.27,115955.0
2020-02-06,73.58,73.615,73.365,73.59,95766.0
2020-02-07,73.4,73.58,73.13,73.225,140153.0
2020-02-10,73.195,73.87,73.16,73.795,85797.0
2020-02-11,74.065,74.21,73.795,73.84,80698.0
2020-02-12,74.08,74.175,73.895,74.14,107807.0
2020-02-13,73.785,74.295,73.72,74.065,115126.0
2020-02-14,74.08,74.185,73.83,74.155,135053.0
2020-02-18,74.14,74.14,73.665,73.98,176524.0
2020-02-19,74.07,74.38,74.015,74.195,152881.0
2020-02-20,74.185,74.325,73.395,74.095,390473.0
2020-02-21,73.735,73.765,72.805,73.04,313718.0
2020-02-24,71.11,71.64,70.71,71.075,481664.0
2020-02-25,71.23,71.4,68.645,68.92,1280526.0
2020-02-26,69.145,70.03,68.645,68.715,1208679.0
2020-02-27,67.74,68.56,66.135,67.98,2161429.0
2020-02-28,64.34,65.895,63.605,65.895,1698026.0
2020-03-02,66.07,68.26,65.27,68.26,1066456.0
2020-03-03,68.645,69.265,65.95,66.595,1792297.0
2020-03-04,67.645,69.48,67.105,69.455,745241.0
2020-03-05,67.76,68.495,66.735,67.33,614347.0
2020-03-06,65.105,66.415,64.545,66.055,784239.0
2020-03-09,62.41,63.78,61.355,62.215,1293869.0
2020-03-10,64.505,65.59,62.445,65.59,1223841.0
2020-03-11,63.735,64.075,61.79,62.485,1172370.0
2020-03-12,59.09,60.465,56.95,57.05,969931.0
2020-03-13,60.26,62.185,57.575,62.185,625494.0
2020-03-16,56.245,59.82,54.89,55.535,612879.0
2020-03-17,57.23,60.015,55.425,59.845,670377.0
2020-03-18,56.525,58.66,55.085,57.38,644582.0
2020-03-19,57.17,59.36,55.62,57.965,696928.0
2020-03-20,58.395,58.91,54.795,54.92,609181.0
2020-03-23,54.58,55.295,52.815,53.845,738818.0
2020-03-24,56.35,58.81,56.21,58.725,354897.0
2020-03-25,58.68,60.63,57.38,58.07,410405.0
2020-03-26,58.33,61.325,58.33,61.295,629535.0
2020-03-27,59.37,60.335,58.81,58.95,368385.0
2020-03-30,60.135,61.765,59.845,61.64,536441.0
2020-03-31,61.915,62.36,60.1,60.175,335596.0
2020-04-01,58.405,59.425,57.75,58.24,283998.0
2020-04-02,58.05,59.475,58.05,59.38,240162.0
2020-04-03,58.93,59.49,57.79,58.415,142590.0
2020-04-06,60.705,62.585,60.55,62.28,233012.0
2020-04-07,63.95,63.95,61.65,61.65,316362.0
2020-04-08,62.605,64.29,62.08,63.98,293112.0
2020-04-09,64.355,65.315,64.335,64.71,332877.0
2020-04-13,64.465,64.52,63.075,63.585,290502.0
2020-04-14,64.935,65.85,64.82,65.67,289854.0
2020-04-15,65.045,65.465,64.505,65.14,126264.0
2020-04-16,65.475,65.88,64.805,65.6,204649.0
2020-04-17,66.85,67.075,66.0,66.915,292576.0
2020-04-20,66.205,66.97,66.16,66.25,220061.0
2020-04-21,65.475,65.6,64.365,64.53,230295.0
2020-04-22,65.44,66.25,65.16,65.89,219269.0
2020-04-23,65.73,66.235,65.31,65.375,178589.0
2020-04-24,65.645,66.505,65.345,66.345,109592.0
2020-04-27,66.825,67.29,66.68,67.14,181717.0
2020-04-28,67.475,67.615,66.485,66.495,149366.0
2020-04-29,67.12,68.255,67.12,67.775,184331.0
2020-04-30,67.545,67.59,66.955,67.28,115684.0
2020-05-01,66.55,66.98,65.955,66.13,209467.0
2020-05-04,65.85,66.535,65.55,66.505,142443.0
2020-05-05,66.85,67.495,66.85,66.955,106814.0
2020-05-06,67.55,67.795,66.935,66.955,147567.0
2020-05-07,67.46,67.615,66.925,66.97,117434.0
2020-05-08,67.55,67.85,67.375,67.775,84569.0
2020-05-11,67.675,68.59,67.485,68.245,133836.0
2020-05-12,68.485,68.495,67.095,67.105,99475.0
2020-05-13,66.785,67.04,65.515,66.11,169854.0
2020-05-14,65.515,66.535,65.02,66.465,176147.0
2020-05-15,66.15,67.205,65.98,67.12,97640.0
2020-05-19,68.17,68.365,67.7,67.73,195286.0
2020-05-20,68.255,68.915,68.255,68.73,84770.0
2020-05-21,68.665,68.835,68.27,68.395,87152.0
2020-05-22,68.695,68.825,68.495,68.775,61993.0
2020-05-25,69.2,69.945,69.01,69.58,63721.0
2020-05-26,69.45,69.525,68.59,68.635,111427.0
2020-05-27,69.32,69.515,68.3,69.49,141999.0
2020-05-28,69.845,70.265,69.385,69.46,126045.0
2020-05-29,69.395,69.925,69.0,69.87,146810.0
2020-06-01,69.375,69.48,68.935,69.04,135123.0
2020-06-02,69.06,69.33,68.59,69.31,92663.0
2020-06-03,70.02,70.3,69.76,70.105,152370.0
2020-06-04,69.925,70.34,69.56,69.975,96182.0
2020-06-05,70.645,71.725,70.645,71.545,195863.0
2020-06-08,71.405,71.91,71.29,71.91,126758.0
2020-06-09,71.725,71.91,71.44,71.61,74778.0
2020-06-10,71.715,71.805,71.105,71.21,130872.0
2020-06-11,69.71,70.065,68.075,68.16,222140.0
2020-06-12,69.45,69.665,67.84,68.88,159049.0
2020-06-15,67.84,69.555,67.43,69.235,123618.0
2020-06-16,70.995,71.125,69.795,70.535,166484.0
2020-06-17,70.795,70.87,70.29,70.44,97211.0
2020-06-18,70.04,70.685,69.995,70.63,78164.0
2020-06-19,71.07,71.21,69.9,70.265,96869.0
2020-06-22,69.815,70.32,69.645,70.3,115614.0
2020-06-23,70.675,71.095,70.515,70.77,86562.0
2020-06-24,70.32,70.45,68.73,69.205,137837.0
2020-06-25,69.125,70.135,68.75,70.135,105790.0
2020-06-26,70.085,70.095,68.43,68.57,103650.0
2020-06-29,68.84,69.515,68.39,69.515,108538.0
2020-06-30,69.42,70.305,69.42,70.05,100395.0
2020-07-02,71.055,71.565,70.7,70.785,157208.0
2020-07-03,70.765,70.775,70.42,70.495,14533.0
2020-07-06,71.425,71.78,71.425,71.725,178980.0
2020-07-07,71.47,72.005,71.255,71.32,95892.0
2020-07-08,71.29,71.565,70.805,71.3,152978.0
2020-07-09,71.235,71.575,70.53,71.385,132466.0
2020-07-10,71.29,72.205,71.065,72.165,120866.0
2020-07-13,72.285,73.125,71.47,71.585,163091.0
2020-07-14,71.33,72.625,70.99,72.55,106809.0
2020-07-15,72.965,73.15,72.165,72.665,99647.0
2020-07-16,72.39,72.805,72.1,72.73,95469.0
2020-07-17,72.975,73.135,72.57,72.975,89893.0
2020-07-20,72.69,73.52,72.68,73.415,98340.0
2020-07-21,73.435,73.445,72.89,73.055,68774.0
2020-07-22,72.84,73.275,72.775,73.245,56862.0
2020-07-23,73.49,73.49,72.05,72.315,115988.0
2020-07-24,72.12,72.145,71.405,71.94,65553.0
2020-07-27,71.94,72.27,71.815,72.1,69916.0
2020-07-28,72.1,72.285,71.74,71.825,112450.0
2020-07-29,71.825,72.59,71.78,72.465,47957.0
2020-07-30,72.045,72.83,71.74,72.805,62826.0
2020-07-31,72.88,73.065,72.045,73.065,70000.0
2020-08-04,73.385,73.735,73.2,73.415,117485.0
2020-08-05,73.375,73.725,73.33,73.695,93320.0
2020-08-06,73.555,74.325,73.535,74.29,61674.0
2020-08-07,74.315,74.825,74.315,74.775,68914.0
2020-08-10,74.87,74.945,74.28,74.85,71070.0
2020-08-11,74.86,74.935,73.885,73.995,166331.0
2020-08-12,74.625,74.91,74.305,74.785,101926.0
2020-08-13,74.655,74.655,74.215,74.39,42574.0
2020-08-14,74.455,74.73,74.375,74.59,46756.0
2020-08-17,74.675,74.685,74.45,74.505,42488.0
2020-08-18,74.465,74.645,74.24,74.525,58883.0
2020-08-19,74.465,74.795,74.335,74.455,89483.0
2020-08-20,74.215,74.53,74.07,74.515,57415.0
2020-08-21,74.635,74.87,74.54,74.805,72734.0
2020-08-24,75.01,75.755,74.965,75.755,97485.0
2020-08-25,76.09,76.09,75.46,75.8,55437.0
2020-08-26,76.185,76.42,75.755,76.365,54798.0
2020-08-27,77.05,77.05,76.11,76.42,72410.0
2020-08-28,76.685,76.785,76.215,76.75,58222.0
2020-08-31,76.795,77.03,76.185,76.28,77816.0
2020-09-01,76.28,77.03,76.14,77.03,60899.0
2020-09-02,77.475,78.195,77.315,78.075,98399.0
2020-09-03,78.055,78.055,75.245,75.82,264399.0
2020-09-04,75.82,76.15,73.48,74.775,329943.0
2020-09-08,73.275,74.475,73.21,73.685,242743.0
2020-09-09,74.645,75.265,74.295,74.71,128350.0
2020-09-10,75.31,75.31,73.415,73.67,143364.0
2020-09-11,73.725,74.165,73.04,73.61,95397.0
2020-09-14,73.97,74.88,73.745,74.515,113373.0
2020-09-15,75.235,75.575,74.76,75.01,54047.0
2020-09-16,75.285,75.31,74.57,74.59,68983.0
2020-09-17,73.34,74.43,73.33,73.78,85770.0
2020-09-18,74.26,74.26,72.645,73.255,81349.0
2020-09-21,72.145,72.98,71.835,72.905,158870.0
2020-09-22,72.955,73.83,72.905,73.705,112141.0
2020-09-23,74.11,74.11,72.335,72.42,67294.0
2020-09-24,71.515,73.095,71.515,72.465,117460.0
2020-09-25,72.43,73.985,72.335,73.845,91315.0
2020-09-28,75.05,75.095,74.54,74.915,85281.0
2020-09-29,74.845,75.1,74.525,74.71,44708.0
2020-09-30,74.61,75.44,74.42,74.855,101285.0
2020-10-01,75.4,75.515,74.655,75.04,158015.0
2020-10-02,73.695,74.855,73.695,74.465,150018.0
2020-10-05,74.94,75.6,74.785,75.56,115723.0
2020-10-06,75.6,76.02,74.59,74.73,106351.0
2020-10-07,75.285,75.945,75.28,75.88,76203.0
2020-10-08,76.02,76.24,75.86,76.09,72101.0
2020-10-09,76.25,76.435,76.02,76.285,92344.0
2020-10-13,76.635,77.56,76.625,77.25,100645.0
2020-10-14,77.36,77.475,76.54,76.665,55981.0
2020-10-15,76.125,77.08,76.1,76.995,79460.0
2020-10-16,77.615,77.615,76.825,76.825,66438.0
2020-10-19,77.295,77.295,75.455,75.615,108101.0
2020-10-20,76.675,76.675,75.43,75.6,121033.0
2020-10-21,75.505,75.935,75.355,75.55,96302.0
2020-10-22,75.515,76.02,75.125,75.89,89371.0
2020-10-23,76.115,76.2,75.685,76.125,74651.0
2020-10-26,75.835,75.835,74.43,75.05,147784.0
2020-10-27,75.03,75.11,74.645,74.75,90366.0
2020-10-28,74.22,74.295,72.815,72.815,233558.0
2020-10-29,73.175,74.485,72.985,73.825,148915.0
2020-10-30,73.41,73.495,72.1,72.845,278581.0
2020-11-02,73.685,73.865,72.74,73.205,155699.0
2020-11-03,73.59,74.525,73.41,74.135,137479.0
2020-11-04,75.41,76.485,75.195,75.74,166579.0
2020-11-05,76.42,76.965,76.42,76.675,189541.0
2020-11-06,76.965,77.105,76.165,76.59,134807.0
2020-11-09,80.03,80.03,77.285,77.295,271098.0
2020-11-10,77.25,77.485,76.635,77.435,145679.0
2020-11-11,78.04,78.275,77.755,78.145,71169.0
2020-11-12,77.955,78.4,77.41,77.785,135773.0
2020-11-13,78.05,79.135,78.01,78.915,100774.0
2020-11-16,79.225,79.555,78.965,79.51,132321.0
2020-11-17,79.5,79.5,78.69,79.18,123989.0
2020-11-18,79.32,79.33,78.135,78.135,119555.0
2020-11-19,78.125,78.435,77.86,78.38,69392.0
2020-11-20,78.38,78.595,77.955,77.955,97089.0
2020-11-23,78.4,78.595,77.945,78.415,134510.0
2020-11-24,79.31,79.37,78.775,79.17,116592.0
2020-11-25,79.405,79.405,78.85,79.03,98700.0
2020-11-26,79.18,79.405,79.03,79.115,61485.0
2020-11-27,79.135,79.38,78.98,79.38,86220.0
2020-11-30,79.085,79.085,78.02,78.82,150378.0
2020-12-01,79.38,79.885,79.32,79.425,121307.0
2020-12-02,79.35,79.51,79.04,79.47,101276.0
2020-12-03,79.52,79.565,78.935,79.04,124926.0
2020-12-04,79.105,79.245,78.99,79.225,99381.0
2020-12-07,79.285,79.395,78.955,79.21,102057.0
2020-12-08,78.895,79.66,78.895,79.585,111769.0
2020-12-09,79.725,79.725,78.68,78.945,193945.0
2020-12-10,78.55,78.56,77.985,78.39,140231.0
2020-12-11,78.235,78.48,77.795,78.39,103311.0
2020-12-14,78.7,79.04,78.0,78.0,100644.0
2020-12-15,78.575,78.69,78.16,78.595,74986.0
2020-12-16,78.915,79.285,78.89,79.115,161178.0
2020-12-17,79.38,79.48,79.055,79.455,88959.0
2020-12-18,79.7,79.735,79.04,79.565,96896.0
2020-12-21,78.86,79.7,78.455,79.7,100032.0
2020-12-22,79.795,80.02,79.69,79.785,97255.0
2020-12-23,79.8,79.96,79.47,79.51,69849.0
2020-12-24,79.51,79.67,79.38,79.585,42516.0
2020-12-29,80.385,80.52,79.945,80.085,152945.0
2020-12-30,80.195,80.25,79.835,79.865,97141.0
2020-12-31,79.705,80.215,79.475,80.15,108294.0
2021-01-04,80.6,80.64,78.59,79.27,328891.0
2021-01-05,79.09,79.515,78.93,79.21,158476.0
2021-01-06,79.365,80.405,79.005,79.645,178613.0
2021-01-07,80.43,81.3,80.42,80.915,119562.0
2021-01-08,81.205,81.52,80.875,81.49,158155.0
2021-01-11,81.65,81.925,81.35,81.46,122122.0
2021-01-12,81.375,81.565,80.855,81.085,121007.0
2021-01-13,81.235,81.34,81.065,81.225,180590.0
2021-01-14,81.595,81.785,80.45,80.525,129292.0
2021-01-15,80.685,80.84,80.27,80.555,136541.0
2021-01-18,80.875,81.11,80.675,80.895,57739.0
2021-01-19,81.195,81.34,80.79,81.18,111272.0
2021-01-20,81.715,81.915,81.225,81.765,132267.0
2021-01-21,81.7,81.83,81.425,81.67,75607.0
2021-01-22,81.715,82.23,81.65,82.04,116885.0
2021-01-25,82.23,82.465,81.405,82.445,246055.0
2021-01-26,82.54,82.57,81.965,82.01,104749.0
2021-01-27,81.785,81.795,80.215,80.545,240293.0
2021-01-28,81.17,82.305,81.17,81.415,106984.0
2021-01-29,80.77,80.82,79.42,79.705,263535.0
2021-02-01,80.685,81.595,80.15,81.51,122726.0
2021-02-02,81.88,82.71,81.83,82.265,132998.0
2021-02-03,82.425,82.52,82.05,82.21,104320.0
2021-02-04,82.71,83.345,82.585,83.325,256129.0
2021-02-05,83.635,83.645,83.185,83.305,183492.0
2021-02-08,83.89,83.9,83.39,83.73,126899.0
2021-02-09,83.625,83.73,83.39,83.4,238491.0
2021-02-10,83.72,83.825,82.87,83.38,129278.0
2021-02-11,83.44,83.54,83.01,83.54,154164.0
2021-02-12,83.39,83.985,83.39,83.985,141723.0
2021-02-16,84.57,84.57,83.705,83.78,447320.0
2021-02-17,83.77,83.91,83.445,83.875,115403.0
2021-02-18,83.445,83.57,83.07,83.335,124436.0
2021-02-19,83.515,83.515,82.775,82.86,178145.0
2021-02-22,82.585,82.615,82.19,82.235,261499.0
2021-02-23,81.83,82.38,80.915,82.075,246516.0
2021-02-24,81.97,82.71,81.62,82.585,121393.0
2021-02-25,82.35,82.35,80.685,81.235,250257.0
2021-02-26,81.82,82.435,80.745,81.605,238720.0
2021-03-01,82.38,83.24,82.255,83.03,168967.0
2021-03-02,83.04,83.04,82.075,82.085,219699.0
2021-03-03,82.615,82.615,81.18,81.195,202895.0
2021-03-04,81.095,81.45,79.44,80.195,351247.0
2021-03-05,81.225,81.955,79.63,81.82,328508.0
2021-03-08,82.255,82.55,81.395,81.395,311651.0
2021-03-09,82.04,82.985,81.83,82.38,208625.0
2021-03-10,83.04,83.165,82.67,82.72,230105.0
2021-03-11,83.24,83.6,82.945,82.965,183827.0
2021-03-12,82.86,82.88,82.315,82.72,117242.0
2021-03-15,83.43,83.44,82.585,83.26,138797.0
2021-03-16,83.345,83.485,82.765,82.925,141507.0
2021-03-17,82.825,83.21,82.66,82.965,121544.0
2021-03-18,82.825,83.175,82.425,82.485,124494.0
2021-03-19,82.625,82.625,82.01,82.315,146521.0
2021-03-22,82.305,83.22,82.285,83.05,93890.0
2021-03-23,83.115,83.44,82.615,82.795,92926.0
2021-03-24,83.2,83.23,82.33,82.33,131153.0
2021-03-25,82.255,83.185,81.855,83.06,140998.0
2021-03-26,82.955,84.12,82.925,84.12,104520.0
2021-03-29,83.93,84.3,83.59,84.085,152104.0
2021-03-30,84.0,84.31,83.885,84.17,94399.0
2021-03-31,84.29,84.46,83.855,84.065,115121.0
2021-04-01,84.46,84.84,84.46,84.83,166284.0
2021-04-05,85.355,86.055,85.345,85.895,214209.0
2021-04-06,86.02,86.36,85.925,86.155,117624.0
2021-04-07,86.35,86.72,86.34,86.605,125489.0
2021-04-08,86.825,86.825,86.48,86.605,122886.0
2021-04-09,86.635,87.04,86.51,87.015,126342.0
2021-04-12,87.11,87.345,86.995,87.27,138401.0
2021-04-13,87.27,87.49,87.135,87.3,106094.0
2021-04-14,87.675,87.725,86.845,86.87,117535.0
2021-04-15,87.42,88.065,87.25,87.97,115421.0
2021-04-16,88.065,88.17,87.81,88.065,140242.0
2021-04-19,88.15,88.17,87.565,87.8,174747.0
2021-04-20,87.865,87.905,87.24,87.78,153554.0
2021-04-21,87.705,88.19,87.07,87.765,167106.0
2021-04-22,88.18,88.18,86.815,87.05,178473.0
2021-04-23,87.185,88.055,87.06,87.78,102475.0
2021-04-26,87.84,87.865,87.3,87.365,149797.0
2021-04-27,87.63,87.675,87.175,87.335,120406.0
2021-04-28,87.525,87.565,86.69,86.69,183591.0
2021-04-29,87.375,87.63,86.51,87.015,174924.0
2021-04-30,86.68,86.87,86.38,86.48,213143.0
2021-05-03,87.07,87.08,86.575,86.66,211622.0
2021-05-04,86.785,86.835,85.59,86.3,359963.0
2021-05-05,86.54,86.54,85.99,86.085,180137.0
2021-05-06,85.96,86.025,85.315,85.99,213412.0
2021-05-07,86.285,86.765,85.99,86.49,162945.0
2021-05-10,86.3,86.37,85.295,85.295,207606.0
2021-05-11,84.5,84.71,83.855,84.595,302964.0
2021-05-12,83.92,84.065,82.88,83.05,479669.0
2021-05-13,83.54,84.615,83.43,84.245,254471.0
2021-05-14,84.215,85.35,84.215,85.24,172508.0
2021-05-17,85.05,85.05,84.235,84.635,152495.0
2021-05-18,84.585,84.64,83.855,83.905,144514.0
2021-05-19,83.05,84.09,82.775,84.065,302714.0
2021-05-20,84.055,84.765,84.015,84.5,117002.0
2021-05-21,84.7,85.115,84.455,84.47,158463.0
2021-05-25,85.345,85.665,85.07,85.185,122584.0
2021-05-26,85.655,85.79,85.39,85.665,94401.0
2021-05-27,85.735,85.745,85.375,85.4,115698.0
2021-05-28,86.02,86.02,85.59,85.64,125620.0
2021-05-31,85.695,85.81,85.495,85.495,76119.0
2021-06-01,85.735,85.82,85.115,85.485,161426.0
2021-06-02,85.695,85.75,85.24,85.375,145945.0
2021-06-03,85.365,85.835,85.115,85.57,100439.0
2021-06-04,85.895,86.2,85.675,86.15,94346.0
2021-06-07,86.285,86.285,85.77,86.12,116175.0
2021-06-08,86.285,86.425,85.83,86.37,121884.0
2021-06-09,86.2,86.48,86.035,86.215,100753.0
2021-06-10,86.405,86.68,86.16,86.49,114974.0
2021-06-11,86.775,87.11,86.585,87.09,137644.0
2021-06-14,87.06,87.135,86.68,87.11,120689.0
2021-06-15,87.3,87.46,87.145,87.29,123708.0
2021-06-16,87.43,87.535,86.585,87.345,188841.0
2021-06-17,87.62,88.22,87.49,88.03,209750.0
2021-06-18,87.535,87.935,87.345,87.345,193571.0
2021-06-21,87.685,88.13,87.345,88.095,88648.0
2021-06-22,88.19,88.51,88.105,88.21,102845.0
2021-06-23,88.065,88.305,87.855,88.095,104330.0
2021-06-24,88.455,88.825,88.445,88.69,96308.0
2021-06-25,88.76,88.965,88.485,88.815,95497.0
2021-06-28,89.175,89.365,88.975,89.355,172623.0
2021-06-29,89.595,89.89,89.565,89.705,107078.0
2021-06-30,89.64,89.985,89.49,89.915,116354.0
2021-07-02,90.345,90.57,90.105,90.47,110988.0
2021-07-05,90.895,90.895,90.535,90.885,135495.0
2021-07-06,91.04,91.335,90.81,91.335,196619.0
2021-07-07,91.43,91.925,91.285,91.8,168640.0
2021-07-08,91.055,91.54,90.84,91.325,161172.0
2021-07-09,91.57,91.895,91.43,91.75,126785.0
2021-07-12,92.115,92.21,91.98,92.125,141029.0
2021-07-13,92.465,92.75,92.255,92.255,129349.0
2021-07-14,92.32,92.645,92.0,92.34,223483.0
2021-07-15,92.435,92.79,92.2,92.695,197628.0
2021-07-16,92.94,92.94,92.025,92.085,404092.0
2021-07-19,92.035,92.045,91.145,91.61,1773876.0
2021-07-20,92.02,92.99,91.865,92.51,783649.0
2021-07-21,92.675,92.805,91.96,92.415,196803.0
2021-07-22,92.485,92.695,92.255,92.615,106327.0
2021-07-23,93.12,93.655,93.045,93.58,183857.0
2021-07-26,93.585,93.655,93.235,93.605,126190.0
2021-07-27,93.675,93.675,92.875,93.54,174009.0
2021-07-28,93.655,93.69,93.075,93.075,197939.0
2021-07-29,93.055,93.14,92.845,92.855,136705.0
2021-07-30,92.305,92.74,92.2,92.61,138256.0
2021-08-03,93.085,93.58,92.78,93.54,152387.0
2021-08-04,93.385,93.54,93.195,93.275,135156.0
2021-08-05,93.285,93.465,93.1,93.465,136499.0
2021-08-06,93.76,94.165,93.675,94.065,121546.0
2021-08-09,93.9,94.215,93.75,94.12,106451.0
2021-08-10,94.29,94.29,93.71,93.845,148572.0
2021-08-11,94.055,94.055,93.71,93.9,110095.0
2021-08-12,94.07,94.395,93.73,94.29,82141.0
2021-08-13,94.575,94.605,94.28,94.445,84521.0
2021-08-16,94.53,95.1,94.245,95.1,147795.0
2021-08-17,94.975,95.06,94.375,94.825,157835.0
2021-08-18,94.785,95.005,94.025,94.035,141334.0
2021-08-19,93.675,95.7,93.665,95.43,252241.0
2021-08-20,96.05,96.4,95.955,96.26,168058.0
2021-08-23,95.915,96.295,95.775,95.775,200182.0
2021-08-24,95.765,95.805,95.47,95.525,142891.0
2021-08-25,96.05,96.05,95.69,95.69,143612.0
2021-08-26,95.81,96.08,95.51,95.83,143125.0
2021-08-27,96.125,96.24,95.82,96.145,228015.0
2021-08-30,96.145,96.695,96.03,96.48,133166.0
2021-08-31,96.495,96.85,96.335,96.46,230102.0
2021-09-01,96.64,96.705,96.4,96.505,178719.0
2021-09-02,97.125,97.125,96.09,96.23,181936.0
2021-09-03,96.24,96.565,95.81,96.04,173547.0
2021-09-07,96.545,96.775,96.165,96.7,180635.0
2021-09-08,96.79,97.125,96.43,96.83,321982.0
2021-09-09,96.67,96.955,96.05,96.145,354941.0
2021-09-10,96.195,96.24,95.565,95.605,248369.0
2021-09-13,96.005,96.155,95.27,95.62,230337.0
2021-09-14,95.605,95.725,95.175,95.385,161933.0
2021-09-15,95.27,95.86,95.07,95.715,217995.0
2021-09-16,96.005,96.155,95.405,95.955,147875.0
2021-09-17,95.785,95.89,95.44,95.615,138772.0
2021-09-20,94.65,94.975,93.5,94.455,443840.0
2021-09-21,94.815,95.1,94.32,94.385,201330.0
2021-09-22,94.86,95.12,94.625,94.815,333705.0
2021-09-23,94.795,95.52,94.585,95.27,215709.0
2021-09-24,95.27,95.63,95.1,95.415,113600.0
2021-09-27,95.47,95.47,94.785,94.9,183142.0
2021-09-28,94.615,94.615,93.33,93.405,335063.0
2021-09-29,93.91,94.54,93.7,94.025,167839.0
2021-09-30,94.145,94.365,92.28,92.29,404586.0
2021-10-01,92.595,93.45,91.81,93.07,346236.0
2021-10-04,92.63,92.705,91.085,91.505,354613.0
2021-10-05,91.925,92.965,91.78,92.505,139408.0
2021-10-06,92.02,92.965,91.735,92.935,275419.0
2021-10-07,93.785,94.185,93.325,93.345,175638.0
2021-10-08,93.29,93.31,92.63,92.65,209101.0
2021-10-12,92.39,92.39,91.57,91.715,283428.0
2021-10-13,91.99,91.99,91.24,91.85,185563.0
2021-10-14,92.315,92.955,92.155,92.935,180816.0
2021-10-15,93.595,93.805,93.28,93.65,186884.0
2021-10-18,93.49,94.04,93.125,93.985,191157.0
2021-10-19,94.365,94.595,94.06,94.595,165519.0
2021-10-20,94.645,94.765,94.375,94.605,156504.0
2021-10-21,94.645,95.31,94.385,95.3,141656.0
2021-10-22,95.36,95.74,94.795,95.15,211092.0
2021-10-25,95.385,95.845,95.1,95.69,185659.0
2021-10-26,95.875,96.33,95.835,95.885,161773.0
2021-10-27,96.12,96.33,95.255,95.27,225854.0
2021-10-28,95.54,95.985,95.54,95.985,122772.0
2021-10-29,95.74,96.605,95.72,96.495,158277.0
2021-11-01,96.695,96.79,96.17,96.56,171792.0
2021-11-02,96.77,97.39,96.76,97.225,169315.0
2021-11-03,97.4,97.76,97.12,97.725,160336.0
2021-11-04,98.21,98.695,98.04,98.695,136898.0
2021-11-05,99.075,99.575,98.705,98.97,136334.0
2021-11-08,99.295,99.44,98.915,99.07,172370.0
2021-11-09,99.325,99.325,98.45,98.685,216893.0
2021-11-10,98.22,98.655,97.935,98.36,203345.0
2021-11-11,99.125,99.375,99.075,99.095,122774.0
2021-11-12,99.39,99.63,98.98,99.515,121214.0
2021-11-15,99.65,99.65,99.075,99.295,133912.0
2021-11-16,99.65,100.27,99.39,100.05,135821.0
2021-11-17,100.155,100.345,99.85,100.195,100449.0
2021-11-18,100.555,100.65,100.095,100.44,203098.0
2021-11-19,100.125,100.955,100.125,100.7,200022.0
2021-11-22,101.32,101.92,100.755,100.775,261934.0
2021-11-23,100.985,101.12,100.28,100.755,238709.0
2021-11-24,100.515,100.915,100.22,100.87,195071.0
2021-11-25,101.06,101.26,100.87,101.205,72112.0
2021-11-26,100.24,100.84,99.02,99.61,734021.0
2021-11-29,100.24,101.175,100.145,100.575,246973.0
2021-11-30,100.125,100.505,98.76,98.945,348834.0
2021-12-01,99.925,100.61,97.97,98.0,362518.0
2021-12-02,98.03,99.765,98.02,99.355,376767.0
2021-12-03,99.545,99.59,97.82,98.725,504153.0
2021-12-06,99.17,99.85,98.59,99.355,230633.0
2021-12-07,99.985,100.715,99.82,100.48,172310.0
2021-12-08,100.49,100.86,100.125,100.85,173847.0
2021-12-09,100.87,101.08,100.64,100.64,162129.0
2021-12-10,101.185,101.67,100.755,101.65,165346.0
2021-12-13,101.985,101.985,101.365,101.48,159937.0
2021-12-14,100.935,101.375,100.395,101.02,334972.0
2021-12-15,101.32,102.635,101.015,102.595,252264.0
2021-12-16,102.56,102.585,100.945,101.175,233086.0
2021-12-17,100.605,101.615,100.195,101.04,224086.0
2021-12-20,100.305,100.335,99.535,100.22,177104.0
2021-12-21,100.985,101.825,100.47,101.795,163978.0
2021-12-22,101.45,102.225,101.45,102.175,125032.0
2021-12-23,102.52,102.89,102.385,102.585,163277.0
2021-12-24,102.795,103.08,102.415,102.73,38862.0
2021-12-29,103.96,104.39,103.795,104.025,227539.0
2021-12-30,104.355,104.405,103.23,103.315,196485.0
2021-12-31,103.455,103.455,102.195,102.195,191550.0
2022-01-04,103.745,103.84,102.905,103.39,298794.0
2022-01-05,103.565,103.565,101.775,101.775,340537.0
2022-01-06,101.955,101.975,101.255,101.39,390690.0
2022-01-07,101.295,101.325,100.205,100.28,346965.0
2022-01-10,99.945,100.435,98.61,100.425,539832.0
2022-01-11,100.165,100.58,99.355,100.58,393340.0
2022-01-12,100.58,100.81,99.89,100.195,253792.0
2022-01-13,100.15,100.265,98.76,98.865,347120.0
2022-01-14,98.51,99.345,98.195,99.295,363493.0
2022-01-17,99.48,99.68,99.17,99.46,134620.0
2022-01-18,98.52,98.54,97.07,97.23,616520.0
2022-01-19,97.395,97.72,96.09,96.16,499996.0
2022-01-20,96.275,97.29,95.06,95.22,441442.0
2022-01-21,94.925,95.535,93.805,93.99,941591.0
2022-01-24,92.925,94.695,90.925,94.61,1644848.0
2022-01-25,93.165,94.275,92.125,93.3,657921.0
2022-01-26,94.63,95.175,92.65,93.645,676488.0
2022-01-27,94.36,95.22,93.205,93.7,353588.0
2022-01-28,93.97,96.075,92.995,96.075,321154.0
2022-01-31,95.795,97.42,95.51,97.41,379396.0
2022-02-01,97.46,97.95,96.8,97.9,337874.0
2022-02-02,98.455,98.76,97.93,98.615,283567.0
2022-02-03,97.345,97.765,96.32,96.41,310811.0
2022-02-04,97.04,98.235,96.59,97.545,209747.0
2022-02-07,97.28,97.41,96.205,96.435,334243.0
2022-02-08,96.635,97.68,96.38,97.5,165579.0
2022-02-09,98.38,98.76,98.275,98.61,226573.0
2022-02-10,97.565,98.56,96.895,97.295,354654.0
2022-02-11,97.29,97.51,95.24,95.575,394928.0
2022-02-14,95.51,95.68,94.495,95.125,304155.0
2022-02-15,96.075,96.84,96.075,96.685,238275.0
2022-02-16,95.985,96.705,95.5,96.415,540739.0
2022-02-17,95.7,95.9,94.37,94.505,255226.0
2022-02-18,94.57,94.82,93.73,94.255,401673.0
2022-02-22,93.645,94.37,92.67,93.345,372578.0
2022-02-23,93.365,93.97,91.425,91.445,518985.0
2022-02-24,89.53,93.385,89.53,93.33,540266.0
2022-02-25,93.54,94.915,93.165,94.63,430992.0
2022-02-28,93.875,94.475,93.165,94.17,543850.0
2022-03-01,93.92,94.18,92.735,93.23,351894.0
2022-03-02,93.375,94.58,93.26,94.17,311377.0
2022-03-03,94.59,94.895,93.7,93.99,292028.0
2022-03-04,93.95,94.065,93.02,93.655,239702.0
2022-03-07,93.645,93.725,91.465,91.47,410526.0
2022-03-08,91.665,93.53,90.88,91.425,384887.0
2022-03-09,92.43,93.635,92.305,93.08,288134.0
2022-03-10,92.2,92.64,91.49,92.505,275878.0
2022-03-11,92.785,92.79,91.015,91.025,266528.0
2022-03-14,91.355,92.065,90.68,90.985,292360.0
2022-03-15,91.155,92.705,91.155,92.59,322100.0
2022-03-16,93.155,94.085,92.325,94.075,425705.0
2022-03-17,93.625,94.665,93.45,94.65,285638.0
2022-03-18,94.4,95.65,94.285,95.645,266355.0
2022-03-21,95.74,95.975,94.885,95.52,261847.0
2022-03-22,95.775,96.82,95.775,96.455,176743.0
2022-03-23,96.16,96.17,95.23,95.26,136343.0
2022-03-24,96.065,96.295,95.3,96.295,174339.0
2022-03-25,96.545,96.71,95.72,96.305,129932.0
2022-03-28,96.555,97.415,96.41,97.285,201385.0
2022-03-29,98.185,98.455,97.61,98.425,212888.0
2022-03-30,97.8,98.09,97.265,97.57,155090.0
2022-03-31,97.84,97.885,96.355,96.36,193823.0
2022-04-01,96.64,96.815,95.98,96.745,227399.0
2022-04-04,96.62,97.35,96.36,97.35,155898.0
2022-04-05,96.64,96.91,95.95,96.17,166784.0
2022-04-06,95.43,95.895,94.895,95.52,349872.0
2022-04-07,95.665,96.735,95.415,96.315,195782.0
2022-04-08,96.555,96.775,95.865,95.875,143586.0
2022-04-11,95.545,95.76,94.74,94.865,211415.0
2022-04-12,95.325,95.885,94.235,94.55,201039.0
2022-04-13,94.865,95.26,94.6,95.02,159822.0
2022-04-14,95.27,95.43,94.235,94.255,129009.0
2022-04-18,94.195,94.625,93.86,94.27,139080.0
2022-04-19,94.385,95.99,94.33,95.835,138321.0
2022-04-20,95.375,95.545,94.675,94.82,207386.0
2022-04-21,95.47,95.845,93.935,94.09,204241.0
2022-04-22,94.57,94.625,92.385,92.45,399691.0
2022-04-25,92.22,93.085,91.33,93.085,347809.0
2022-04-26,92.96,93.025,91.02,91.04,340171.0
2022-04-27,91.465,92.405,90.985,91.235,295757.0
2022-04-28,92.585,93.84,91.665,93.39,272729.0
2022-04-29,92.05,92.525,90.19,90.225,323116.0
2022-05-02,90.695,91.375,89.265,91.09,365950.0
2022-05-03,91.1,91.77,90.715,91.205,230608.0
2022-05-04,91.235,93.38,90.58,93.19,304427.0
2022-05-05,92.41,92.46,89.805,90.695,352829.0
2022-05-06,90.31,91.06,89.265,90.425,383804.0
2022-05-09,89.45,89.565,88.05,88.425,415906.0
2022-05-10,89.515,89.805,87.915,88.74,375619.0
2022-05-11,88.25,89.135,86.975,87.025,304815.0
2022-05-12,86.62,87.77,85.95,87.3,333906.0
2022-05-13,88.3,88.895,87.82,88.55,204106.0
2022-05-16,88.29,88.56,87.59,87.725,217520.0
2022-05-17,88.895,89.38,88.325,89.24,168269.0
2022-05-18,88.405,88.415,85.875,86.18,238836.0
2022-05-19,84.96,86.005,84.6,85.22,175582.0
2022-05-20,85.88,85.94,83.495,85.365,278538.0
2022-05-24,85.73,86.305,84.915,85.98,150473.0
2022-05-25,86.105,87.275,85.96,86.9,148465.0
2022-05-26,87.255,88.72,87.245,88.375,133118.0
2022-05-27,88.865,90.14,88.645,90.13,159006.0
2022-05-30,90.56,90.965,90.13,90.78,163324.0
2022-05-31,90.015,90.025,88.5,89.125,278842.0
2022-06-01,89.49,89.63,87.915,88.54,196235.0
2022-06-02,88.395,89.585,87.745,89.555,168589.0
2022-06-03,88.72,88.75,87.975,88.21,130137.0
2022-06-06,88.72,89.19,88.125,88.445,98949.0
2022-06-07,87.735,88.95,87.62,88.875,88541.0
2022-06-08,88.565,88.835,87.99,88.04,97546.0
2022-06-09,87.875,88.74,86.995,87.025,124847.0
2022-06-10,86.21,86.295,84.98,84.99,230178.0
2022-06-13,83.695,83.695,82.115,82.515,294596.0
2022-06-14,83.18,83.225,82.03,82.605,168037.0
2022-06-15,83.785,84.33,82.505,83.34,239169.0
2022-06-16,81.75,81.77,80.31,80.945,288124.0
2022-06-17,81.56,82.5,81.165,81.74,146809.0
2022-06-20,81.98,82.49,81.98,82.305,77732.0
2022-06-21,82.535,83.315,82.46,82.94,138030.0
2022-06-22,82.17,83.785,82.125,83.205,125712.0
2022-06-23,83.61,84.26,83.13,84.155,142858.0
2022-06-24,84.625,86.105,84.615,86.105,116272.0
2022-06-27,86.44,86.505,85.53,85.67,108154.0
2022-06-28,85.985,86.445,83.945,84.04,124950.0
2022-06-29,83.985,84.265,83.495,84.025,122307.0
2022-06-30,83.025,83.82,82.29,83.245,138725.0
2022-07-04,83.775,84.245,83.59,83.925,67679.0
2022-07-05,83.745,85.17,83.16,85.1,108067.0
2022-07-06,85.35,86.015,84.965,85.525,93862.0
2022-07-07,85.86,86.57,85.84,86.445,134942.0
2022-07-08,86.09,86.57,85.805,86.205,99440.0
2022-07-11,86.285,86.33,85.4,85.495,88350.0
2022-07-12,85.58,86.07,84.58,84.85,73175.0
2022-07-13,83.985,84.65,83.465,84.17,134821.0
2022-07-14,83.975,84.93,83.735,84.795,84656.0
2022-07-15,85.495,85.86,85.18,85.85,83668.0
2022-07-18,86.42,86.42,84.65,84.9,114652.0
2022-07-19,85.58,86.57,85.31,86.505,68009.0
2022-07-20,86.6,87.36,86.36,87.065,117231.0
2022-07-21,87.18,87.89,86.69,87.87,101584.0
2022-07-22,87.88,87.89,86.86,87.33,93174.0
2022-07-25,87.315,87.315,86.525,86.955,70661.0
2022-07-26,86.815,86.82,86.13,86.315,103755.0
2022-07-27,86.93,88.38,86.785,88.075,98441.0
2022-07-28,88.21,89.275,87.64,89.12,213699.0
2022-07-29,89.7,90.555,89.46,90.17,145041.0
2022-08-02,90.095,90.765,89.785,89.97,297813.0
2022-08-03,90.68,91.37,90.235,91.14,120835.0
2022-08-04,91.265,91.4,90.855,91.19,139695.0
2022-08-05,91.095,91.67,90.61,91.545,127319.0
2022-08-08,91.48,91.865,90.735,90.96,248757.0
2022-08-09,90.845,90.91,90.515,90.69,81361.0
2022-08-10,92.345,92.345,91.325,91.865,86232.0
2022-08-11,92.4,92.615,91.67,91.795,114246.0
2022-08-12,92.44,93.365,92.265,93.365,132324.0
2022-08-15,93.895,94.865,93.895,94.785,177629.0
2022-08-16,94.45,94.92,94.065,94.535,122032.0
2022-08-17,94.22,94.7,94.045,94.285,123486.0
2022-08-18,94.355,94.905,94.16,94.73,112874.0
2022-08-19,94.51,94.535,93.77,93.93,99296.0
2022-08-22,92.855,93.01,92.18,92.285,142919.0
2022-08-23,92.13,92.21,91.365,91.47,113250.0
2022-08-24,91.72,92.16,91.515,91.835,152984.0
2022-08-25,92.105,92.92,91.865,92.92,129310.0
2022-08-26,92.825,92.845,90.47,90.485,161807.0
2022-08-29,89.745,90.295,89.47,89.65,117660.0
2022-08-30,90.065,90.085,88.88,89.315,101216.0
2022-08-31,89.845,90.055,88.815,88.86,112792.0
2022-09-01,88.325,89.22,88.005,89.22,178647.0
2022-09-02,89.845,89.995,87.87,88.235,139433.0
2022-09-06,88.38,88.545,87.455,87.975,135453.0
2022-09-07,88.275,89.555,88.16,89.245,108607.0
2022-09-08,89.005,89.995,88.735,89.71,137755.0
2022-09-09,89.995,90.87,89.94,90.65,100003.0
2022-09-12,90.92,91.42,90.805,91.38,118329.0
2022-09-13,90.005,90.18,88.43,88.59,175987.0
2022-09-14,88.975,89.12,88.35,89.015,126918.0
2022-09-15,88.835,89.265,88.13,88.41,95043.0
2022-09-16,87.825,88.1,87.265,88.035,136409.0
2022-09-19,87.66,88.475,87.64,88.42,110465.0
2022-09-20,88.305,88.495,87.63,88.21,93459.0
2022-09-21,88.815,89.43,87.265,87.325,158492.0
2022-09-22,87.205,87.455,86.65,86.92,119367.0
2022-09-23,86.315,86.34,85.005,86.035,268006.0
2022-09-26,86.025,86.86,85.945,85.955,173698.0
2022-09-27,86.845,87.06,85.255,85.745,180469.0
2022-09-28,85.735,87.105,85.38,86.71,212404.0
2022-09-29,86.14,86.16,84.79,85.425,179307.0
2022-09-30,85.455,86.225,84.76,84.875,157720.0
2022-10-03,84.955,86.295,84.595,85.8,154496.0
2022-10-04,87.33,88.285,87.175,87.705,244204.0
2022-10-05,87.51,88.575,87.23,88.14,95151.0
2022-10-06,88.35,88.98,87.985,88.13,177510.0
2022-10-07,87.03,87.03,85.25,85.665,182302.0
2022-10-11,84.955,85.515,84.45,84.77,195932.0
2022-10-12,84.98,85.195,84.605,84.73,103171.0
2022-10-13,83.57,86.67,83.495,86.46,222028.0
2022-10-14,86.98,87.55,85.165,85.35,182937.0
2022-10-17,86.1,86.72,85.92,86.45,112963.0
2022-10-18,88.33,88.465,87.155,87.49,267088.0
2022-10-19,87.27,87.87,86.69,87.125,142636.0
2022-10-20,86.805,87.435,86.325,86.495,130680.0
2022-10-21,86.7,87.78,86.11,87.675,234457.0
2022-10-24,88.33,89.51,88.05,89.22,238552.0
2022-10-25,88.95,90.03,88.855,89.895,154967.0
2022-10-26,89.025,90.245,88.9,88.95,220578.0
2022-10-27,89.25,89.415,88.39,88.475,97223.0
2022-10-28,88.99,91.015,88.855,90.94,231216.0
2022-10-31,90.745,91.035,90.33,90.405,104889.0
2022-11-01,90.85,90.93,89.875,90.05,100063.0
2022-11-02,89.78,90.445,88.285,88.285,174887.0
2022-11-03,87.995,88.235,87.415,87.6,121083.0
2022-11-04,87.6,87.675,85.935,87.125,190442.0
2022-11-07,87.625,88.13,87.175,88.05,143429.0
2022-11-08,88.32,88.59,87.455,88.15,224574.0
2022-11-09,87.82,87.88,86.905,86.98,221162.0
2022-11-10,89.26,90.415,88.735,90.415,275497.0
2022-11-11,90.245,90.9,89.975,90.725,238481.0
2022-11-14,90.525,91.335,90.32,90.35,169490.0
2022-11-15,91.68,91.97,90.28,90.94,277099.0
2022-11-16,90.505,90.95,90.405,90.525,202278.0
2022-11-17,89.81,90.405,89.56,90.26,133056.0
2022-11-18,91.46,91.46,90.56,91.085,110729.0
2022-11-21,91.13,91.47,90.995,91.21,89521.0
2022-11-22,91.4,91.915,91.075,91.905,120888.0
2022-11-23,92.04,92.6,91.97,92.29,158905.0
2022-11-24,92.62,92.675,92.415,92.675,55372.0
2022-11-25,92.485,92.745,92.34,92.745,223724.0
2022-11-28,92.355,92.6,91.605,91.875,151157.0
2022-11-29,92.26,92.49,91.94,92.28,149858.0
2022-11-30,91.855,94.2,91.49,94.155,301989.0
2022-12-01,94.315,94.52,93.62,94.045,144890.0
2022-12-02,92.995,94.27,92.995,94.18,275415.0
2022-12-05,93.325,93.835,93.035,93.38,170518.0
2022-12-06,93.525,93.66,91.95,92.395,163770.0
2022-12-07,92.205,92.56,91.565,92.22,196585.0
2022-12-08,92.22,92.61,91.95,92.465,165636.0
2022-12-09,92.6,93.025,92.175,92.175,173385.0
2022-12-12,92.57,93.35,92.355,93.33,124557.0
2022-12-13,95.415,95.455,92.925,93.65,263349.0
2022-12-14,93.65,94.315,92.58,93.07,169780.0
2022-12-15,92.22,92.35,91.075,91.575,239544.0
2022-12-16,90.985,91.12,90.09,90.65,223701.0
2022-12-19,90.235,90.395,89.18,89.585,120540.0
2022-12-20,89.295,89.695,88.9,89.355,187647.0
2022-12-21,90.225,90.985,89.925,90.56,116013.0
2022-12-22,90.02,90.32,88.43,89.575,135279.0
2022-12-23,89.325,89.78,88.91,89.72,141272.0
2022-12-28,88.885,89.26,88.32,88.445,150963.0
2022-12-29,88.87,89.79,88.685,89.55,94149.0
2022-12-30,88.975,89.335,88.435,89.335,112358.0
2023-01-03,90.665,90.72,89.095,89.905,187716.0
2023-01-04,89.355,89.82,88.675,89.365,221520.0
2023-01-05,89.1,89.285,88.54,88.84,242793.0
2023-01-06,89.285,90.19,88.78,89.955,283597.0
2023-01-09,90.285,90.75,89.5,89.57,211274.0
2023-01-10,89.43,90.42,89.42,90.38,227484.0
2023-01-11,90.77,91.615,90.665,91.595,174051.0
2023-01-12,91.515,91.815,90.8,91.525,314670.0
2023-01-13,91.285,92.135,91.11,92.04,195063.0
2023-01-16,92.125,92.535,92.03,92.06,92279.0
2023-01-17,92.465,92.465,91.69,91.825,172308.0
2023-01-18,92.195,92.35,91.1,91.155,329762.0
2023-01-19,90.42,90.72,90.12,90.245,170922.0
2023-01-20,90.595,91.38,90.355,91.34,137645.0
2023-01-23,91.63,92.845,91.515,92.425,168972.0
2023-01-24,92.08,92.435,91.915,92.33,206293.0
2023-01-25,91.595,92.475,90.78,92.475,181085.0
2023-01-26,92.58,93.03,92.225,93.03,236901.0
2023-01-27,92.88,93.62,92.785,93.145,205634.0
2023-01-30,92.755,93.165,92.445,92.465,140500.0
2023-01-31,92.775,93.24,92.475,93.2,151505.0
2023-02-01,92.98,94.635,92.825,94.065,223198.0
2023-02-02,95.13,95.965,94.92,95.665,225560.0
2023-02-03,95.245,96.305,95.015,95.335,311917.0
2023-02-06,94.985,95.335,94.82,94.985,191463.0
2023-02-07,95.025,96.225,94.55,95.975,294787.0
2023-02-08,95.665,95.905,95.085,95.265,241468.0
2023-02-09,95.74,95.74,94.23,94.49,222388.0
2023-02-10,93.93,93.985,93.375,93.9,246381.0
2023-02-13,94.25,94.92,94.16,94.89,119063.0
2023-02-14,94.9,95.275,94.21,94.925,251888.0
2023-02-15,95.11,95.625,94.92,95.605,182827.0
2023-02-16,95.09,95.635,94.695,94.77,255593.0
2023-02-17,94.57,94.645,93.985,94.625,182651.0
2023-02-21,94.025,94.14,93.155,93.165,178502.0
2023-02-22,93.33,93.54,92.89,93.165,151508.0
2023-02-23,93.775,93.92,92.755,93.56,162164.0
2023-02-24,93.105,93.23,92.65,93.035,187741.0
2023-02-27,93.63,93.83,92.93,93.105,210673.0
2023-02-28,93.155,93.755,93.035,93.31,228086.0
2023-03-01,93.0,93.085,92.4,92.565,231886.0
2023-03-02,92.37,93.425,92.215,93.22,181367.0
2023-03-03,93.85,94.765,93.85,94.725,150638.0
2023-03-06,95.245,95.635,94.925,95.015,160906.0
2023-03-07,95.17,95.335,94.365,94.445,306018.0
2023-03-08,94.55,94.945,94.295,94.85,181268.0
2023-03-09,94.965,95.23,93.195,93.395,216587.0
2023-03-10,93.03,93.355,91.77,92.165,366049.0
2023-03-13,90.835,92.095,90.42,91.195,485894.0
2023-03-14,92.205,92.69,91.39,92.31,328582.0
2023-03-15,91.565,92.34,91.32,92.34,482918.0
2023-03-16,91.855,93.805,91.66,93.675,300955.0
2023-03-17,93.485,93.775,92.37,92.745,262143.0
2023-03-20,92.62,93.21,92.36,93.055,323537.0
2023-03-21,93.795,94.79,93.795,94.615,357941.0
2023-03-22,94.965,95.14,93.165,93.165,177419.0
2023-03-23,93.425,94.205,92.775,93.435,393148.0
2023-03-24,93.365,94.015,92.925,94.005,466113.0
2023-03-27,94.335,94.505,93.56,93.59,167987.0
2023-03-28,93.56,93.6,92.74,93.075,141013.0
2023-03-29,94.125,94.22,93.655,94.155,171320.0
2023-03-30,94.57,94.63,94.135,94.455,247417.0
2023-03-31,94.825,95.75,94.735,95.74,390540.0
2023-04-03,95.31,95.58,95.0,95.415,256455.0
2023-04-04,95.7,95.7,94.835,95.075,230839.0
2023-04-05,94.94,95.02,94.57,94.95,279805.0
2023-04-06,94.97,95.465,94.67,95.425,146249.0
2023-04-10,95.28,95.66,95.155,95.66,195551.0
2023-04-11,95.845,95.865,95.39,95.465,118915.0
2023-04-12,95.94,96.01,94.745,94.88,231570.0
2023-04-13,94.795,95.455,94.61,95.36,108931.0
2023-04-14,95.32,95.75,94.97,95.415,272196.0
2023-04-17,95.555,95.895,95.36,95.865,254994.0
2023-04-18,96.195,96.265,95.6,96.01,234025.0
2023-04-19,95.775,96.585,95.7,96.43,210328.0
2023-04-20,95.93,96.33,95.7,96.04,153486.0
2023-04-21,96.37,96.635,96.135,96.515,187195.0
2023-04-24,96.535,96.815,96.225,96.585,137567.0
2023-04-25,96.64,96.815,95.785,95.815,238947.0
2023-04-26,95.805,96.01,95.32,95.505,163397.0
2023-04-27,95.915,97.08,95.855,96.975,190258.0
2023-04-28,97.14,97.545,96.77,97.45,209324.0
2023-05-01,97.51,97.75,97.35,97.46,191362.0
2023-05-02,97.49,97.565,96.225,96.855,223510.0
2023-05-03,96.975,97.335,96.115,96.155,246972.0
2023-05-04,95.805,95.835,94.745,94.855,317499.0
2023-05-05,95.27,95.74,95.02,95.465,145698.0
2023-05-08,95.215,95.59,95.02,95.59,157604.0
2023-05-09,95.35,95.445,95.135,95.155,103823.0
2023-05-10,95.66,95.775,94.87,95.535,179678.0
2023-05-11,95.905,96.235,95.65,96.235,264237.0
2023-05-12,96.485,96.535,95.99,96.535,106116.0
2023-05-15,96.39,96.43,95.915,96.215,179582.0
2023-05-16,95.66,96.02,95.505,95.7,133115.0
2023-05-17,95.895,96.67,95.805,96.585,206411.0
2023-05-18,96.73,97.985,96.72,97.905,180987.0
2023-05-19,98.09,98.305,97.615,97.82,166659.0
2023-05-23,97.47,97.74,96.71,96.8,213526.0
2023-05-24,96.615,96.995,96.42,96.71,164200.0
2023-05-25,97.645,98.045,97.255,97.82,330491.0
2023-05-26,98.025,99.085,97.85,98.91,312419.0
2023-05-29,99.2,99.27,99.105,99.18,103282.0
2023-05-30,99.29,99.395,98.615,98.86,198878.0
2023-05-31,98.645,98.685,97.81,98.15,336683.0
2023-06-01,98.07,98.375,97.545,98.11,321323.0
2023-06-02,98.58,99.62,98.235,99.395,150657.0
2023-06-05,99.59,99.795,99.14,99.425,154629.0
2023-06-06,99.355,99.415,99.015,99.305,188487.0
2023-06-07,99.375,99.58,98.605,98.715,164211.0
2023-06-08,98.59,99.25,98.46,99.14,146722.0
2023-06-09,99.24,99.57,99.025,99.23,167572.0
2023-06-12,99.63,100.32,99.445,100.31,172203.0
2023-06-13,100.525,100.725,100.22,100.59,135729.0
2023-06-14,100.71,100.91,100.125,100.845,200519.0
2023-06-15,100.9,101.445,100.55,101.155,190066.0
2023-06-16,101.785,101.785,100.67,100.745,163641.0
2023-06-19,100.735,101.04,100.485,100.755,74201.0
2023-06-20,100.455,100.735,100.22,100.495,196944.0
2023-06-21,100.125,100.125,99.395,99.405,221428.0
2023-06-22,99.335,99.745,99.17,99.745,118285.0
2023-06-23,99.735,99.745,99.085,99.22,188625.0
2023-06-26,99.15,99.395,98.51,98.56,148307.0
2023-06-27,98.93,99.98,98.82,99.85,188556.0
2023-06-28,100.19,100.68,100.035,100.35,184773.0
2023-06-29,100.72,100.8,100.295,100.73,148455.0
2023-06-30,101.51,102.115,101.51,101.95,178906.0
2023-07-04,101.95,101.95,101.795,101.815,105969.0
2023-07-05,101.6,102.31,101.59,102.215,127207.0
2023-07-06,101.55,102.07,101.28,102.06,190977.0
2023-07-07,101.485,101.95,101.045,101.095,157577.0
2023-07-10,101.355,101.435,100.905,101.27,134929.0
2023-07-11,101.67,101.775,101.29,101.65,114438.0
2023-07-12,102.295,102.38,101.825,101.98,230596.0
2023-07-13,102.38,102.46,101.95,102.31,156593.0
2023-07-14,102.535,103.25,102.525,102.995,218634.0
2023-07-17,102.995,103.395,102.78,103.22,141955.0
2023-07-18,103.415,104.01,103.345,103.855,173301.0
2023-07-19,104.07,104.39,103.91,104.08,128210.0
2023-07-20,103.765,104.03,103.29,103.415,187383.0
2023-07-21,104.0,104.205,103.755,103.775,168733.0
2023-07-24,103.845,104.115,103.59,103.785,219870.0
2023-07-25,104.1,104.4,103.95,104.135,151432.0
2023-07-26,104.35,104.675,104.08,104.41,160225.0
2023-07-27,105.15,105.24,103.805,104.01,220331.0
2023-07-28,104.615,105.11,104.615,104.955,240608.0
2023-07-31,105.17,105.17,104.285,104.79,209465.0
2023-08-01,105.005,105.415,104.985,105.28,242748.0
2023-08-02,104.89,104.945,104.145,104.295,228622.0
2023-08-03,104.08,104.34,103.775,104.165,180094.0
2023-08-04,104.545,104.71,103.68,103.755,238919.0
2023-08-08,104.685,104.84,104.1,104.525,283869.0
2023-08-09,104.925,104.925,103.785,103.855,251449.0
2023-08-10,104.31,104.9,103.735,104.02,342180.0
2023-08-11,103.795,104.125,103.465,103.99,260104.0
2023-08-14,103.99,104.685,103.91,104.685,214936.0
2023-08-15,104.215,104.34,103.66,103.785,234046.0
2023-08-16,103.725,104.165,103.26,103.29,218355.0
2023-08-17,103.26,103.455,102.505,102.555,191963.0
2023-08-18,102.125,102.79,101.95,102.505,235017.0
2023-08-21,102.545,103.435,102.515,103.425,213297.0
2023-08-22,103.65,103.66,102.975,103.1,167738.0
2023-08-23,103.66,104.145,103.63,104.05,137318.0
2023-08-24,104.605,104.74,103.005,103.005,185685.0
2023-08-25,103.415,104.08,102.975,103.93,157777.0
2023-08-28,104.4,104.645,104.06,104.545,247505.0
2023-08-29,104.535,105.805,104.37,105.805,599143.0
2023-08-30,105.56,106.05,105.55,105.97,241798.0
2023-08-31,106.06,106.44,105.67,105.67,136742.0
2023-09-01,106.49,106.71,106.06,106.49,277814.0
2023-09-05,106.515,106.695,106.245,106.37,140633.0
2023-09-06,106.295,106.295,105.28,105.68,250135.0
2023-09-07,105.095,105.775,104.975,105.705,171705.0
2023-09-08,105.485,105.7,105.26,105.55,107718.0
2023-09-11,105.66,105.795,105.345,105.705,203012.0
2023-09-12,105.425,105.485,104.86,104.975,169872.0
2023-09-13,105.025,105.27,104.78,105.095,153971.0
2023-09-14,105.465,105.765,105.21,105.69,179866.0
2023-09-15,105.705,105.745,104.36,104.45,264606.0
2023-09-18,104.145,104.49,104.04,104.285,185147.0
2023-09-19,103.415,103.765,102.89,103.69,270926.0
2023-09-20,103.845,103.9,102.925,102.935,154429.0
2023-09-21,102.635,102.72,101.325,101.345,258073.0
2023-09-22,101.355,101.825,101.005,101.085,195001.0
2023-09-25,100.75,101.345,100.635,101.345,123531.0
2023-09-26,101.075,101.075,100.115,100.3,184674.0
2023-09-27,100.55,100.655,99.58,100.145,218918.0
2023-09-28,100.26,100.995,99.86,100.605,187510.0
2023-09-29,101.11,101.515,100.65,101.055,160544.0
2023-10-02,101.3,101.885,101.055,101.7,135920.0
2023-10-03,101.27,101.63,100.34,100.62,162517.0
2023-10-04,100.945,101.74,100.855,101.71,163070.0
2023-10-05,101.61,101.69,100.78,101.315,151842.0
2023-10-06,100.7,102.46,100.485,102.17,232333.0
2023-10-10,102.46,103.39,102.415,102.745,218262.0
2023-10-11,103.14,103.325,102.705,103.285,178664.0
2023-10-12,103.45,104.05,102.855,103.37,173719.0
2023-10-13,103.635,103.86,102.315,102.61,155355.0
2023-10-16,102.96,103.735,102.805,103.325,173835.0
2023-10-17,103.235,103.91,102.91,103.53,162156.0
2023-10-18,103.235,103.54,102.46,102.66,234355.0
2023-10-19,103.04,103.145,101.7,101.895,224589.0
2023-10-20,101.445,101.58,100.525,100.555,237335.0
2023-10-23,100.135,101.18,99.87,100.23,295687.0
2023-10-24,100.975,101.535,100.74,101.26,226017.0
2023-10-25,101.17,101.19,100.145,100.26,250287.0
2023-10-26,100.26,100.31,99.125,99.32,323648.0
2023-10-27,99.625,99.975,98.85,99.175,268142.0
2023-10-30,99.525,100.24,99.42,99.975,195949.0
2023-10-31,100.3,101.025,100.035,100.985,170975.0
2023-11-01,101.28,102.17,101.18,102.02,293676.0
2023-11-02,102.5,103.1,102.395,103.03,353120.0
2023-11-03,103.275,103.775,103.155,103.45,171210.0
2023-11-06,103.655,103.89,103.295,103.88,168447.0
2023-11-07,104.31,104.81,104.115,104.685,151116.0
2023-11-08,105.065,105.135,104.555,105.065,177200.0
2023-11-09,105.3,105.3,104.235,104.285,144166.0
2023-11-10,104.995,105.895,104.705,105.81,191771.0
2023-11-13,105.66,105.915,105.485,105.78,157770.0
2023-11-14,106.67,107.405,106.66,106.995,255149.0
2023-11-15,107.24,107.345,106.865,107.13,174226.0
2023-11-16,107.49,107.885,107.335,107.885,183063.0
2023-11-17,107.65,107.785,107.375,107.64,121557.0
2023-11-20,107.795,108.745,107.7,108.56,195461.0
2023-11-21,108.235,108.235,107.735,108.12,150024.0
2023-11-22,108.92,109.115,108.385,108.52,192367.0
2023-11-23,108.89,109.02,108.51,108.87,61687.0
2023-11-24,108.175,108.295,107.69,108.295,145557.0
2023-11-27,108.08,108.15,107.725,107.775,162013.0
2023-11-28,107.475,107.835,107.26,107.52,190571.0
2023-11-29,108.245,108.42,107.54,107.57,135412.0
2023-11-30,107.95,108.02,107.17,107.865,162439.0
2023-12-01,107.395,107.99,107.13,107.855,229260.0
2023-12-04,107.68,107.735,107.08,107.67,182366.0
2023-12-05,107.56,108.05,107.455,108.04,153499.0
2023-12-06,108.44,108.44,107.54,107.64,164007.0
2023-12-07,108.16,108.57,108.09,108.47,95107.0
2023-12-08,108.395,108.95,108.265,108.87,183498.0
2023-12-11,108.675,109.215,108.42,109.215,166055.0
2023-12-12,109.175,109.86,109.145,109.86,150534.0
2023-12-13,109.725,110.625,109.605,110.525,214369.0
2023-12-14,110.685,110.78,109.695,110.165,256761.0
2023-12-15,110.125,110.135,109.575,109.84,273837.0
2023-12-18,110.105,110.74,110.095,110.565,254717.0
2023-12-19,110.485,110.685,110.24,110.685,215516.0
2023-12-20,110.625,110.74,109.275,109.275,277720.0
2023-12-21,109.98,110.0,109.125,109.755,209227.0
2023-12-22,109.755,110.035,109.5,109.715,211268.0
2023-12-27,109.705,110.045,109.555,110.0,266657.0
2023-12-28,110.12,110.365,109.855,110.17,190175.0
2023-12-29,110.365,110.415,109.265,110.09,232478.0
2024-01-02,109.975,112.005,109.59,110.08,281403.0
2024-01-03,109.965,109.975,109.285,109.395,342363.0
2024-01-04,109.55,109.875,108.98,109.03,305175.0
2024-01-05,109.18,109.52,108.865,109.275,289497.0
2024-01-08,109.745,110.77,109.49,110.76,300308.0
2024-01-09,110.465,111.085,110.325,110.955,262433.0
2024-01-10,110.965,111.595,110.845,111.415,226323.0
2024-01-11,111.65,111.73,110.925,111.505,291370.0
2024-01-12,111.535,111.73,111.045,111.68,223425.0
2024-01-15,111.8,112.21,111.74,112.21,168635.0
2024-01-16,112.125,112.21,111.605,112.045,343177.0
2024-01-17,111.64,112.39,111.15,111.525,296342.0
2024-01-18,111.89,112.475,111.575,112.37,221895.0
2024-01-19,112.585,113.35,112.33,113.195,270537.0
2024-01-22,113.755,114.05,113.525,113.95,312226.0
2024-01-23,114.075,114.145,113.8,114.095,264507.0
2024-01-24,114.53,115.13,114.35,114.695,309535.0
2024-01-25,115.03,115.15,114.49,114.875,203142.0
2024-01-26,114.44,114.97,114.4,114.53,248050.0
2024-01-29,114.665,115.14,114.5,115.13,295839.0
2024-01-30,115.06,115.285,114.88,114.98,228917.0
2024-01-31,114.52,114.52,113.44,113.44,368380.0
2024-02-01,114.095,114.42,113.38,114.42,255993.0
2024-02-02,115.13,116.64,114.88,116.24,273106.0
2024-02-05,116.53,116.845,116.03,116.65,283256.0
2024-02-06,116.845,116.865,116.0,116.405,227441.0
2024-02-07,116.73,117.31,116.58,117.16,247345.0
2024-02-08,117.385,117.395,117.025,117.24,171367.0
2024-02-09,117.375,117.945,117.14,117.885,323043.0
2024-02-12,118.31,118.31,117.565,117.75,314334.0
2024-02-13,117.19,117.505,116.425,117.13,350190.0
2024-02-14,117.74,118.085,117.16,118.085,339864.0
2024-02-15,118.005,118.21,117.68,118.14,227130.0
2024-02-16,118.415,118.415,117.61,117.7,255962.0
2024-02-20,117.585,117.64,116.915,117.3,354269.0
2024-02-21,117.17,117.395,116.56,117.335,264465.0
2024-02-22,118.76,119.81,118.37,119.595,268165.0
2024-02-23,119.88,120.275,119.78,119.9,315875.0
2024-02-26,120.065,120.155,119.41,119.42,366245.0
2024-02-27,119.695,119.9,119.29,119.9,248943.0
2024-02-28,119.98,120.215,119.735,120.065,281007.0
2024-02-29,120.33,120.85,119.85,120.645,335244.0
2024-03-01,120.96,121.58,120.785,121.55,317061.0
2024-03-04,121.59,122.0,121.355,121.6,369500.0
2024-03-05,121.145,121.175,119.98,120.47,454890.0
2024-03-06,121.07,121.07,120.185,120.46,312557.0
2024-03-07,120.95,121.335,120.775,121.135,269964.0
2024-03-08,121.265,121.885,120.54,120.715,369162.0
2024-03-11,120.615,120.86,120.03,120.48,351093.0
2024-03-12,121.215,121.97,120.725,121.875,324525.0
2024-03-13,121.97,121.98,121.155,121.46,303738.0
2024-03-14,121.865,121.875,121.09,121.755,277936.0
2024-03-15,121.175,121.265,120.665,121.04,311684.0
2024-03-18,121.825,122.385,121.63,121.765,266499.0
2024-03-19,122.19,122.7,121.855,122.61,177988.0
2024-03-20,122.985,123.08,122.385,123.02,289725.0
2024-03-21,124.115,124.33,123.72,123.81,237531.0
2024-03-22,124.29,124.595,123.985,124.44,238189.0
2024-03-25,123.865,124.055,123.61,123.77,314213.0
2024-03-26,123.83,124.025,123.425,123.465,195630.0
2024-03-27,124.29,124.36,123.65,124.36,183369.0
2024-03-28,124.36,124.485,123.975,124.19,230908.0
2024-04-01,124.555,124.595,123.965,124.27,271072.0
2024-04-02,123.475,123.56,122.825,123.395,318831.0
2024-04-03,123.14,123.435,122.835,123.18,305592.0
2024-04-04,123.76,123.855,121.8,121.8,362377.0
2024-04-05,122.765,123.865,122.725,123.505,264889.0
2024-04-08,123.67,123.78,123.2,123.445,226266.0
2024-04-09,123.72,123.76,122.52,123.505,230983.0
2024-04-10,122.685,123.485,122.685,123.205,312498.0
2024-04-11,123.57,124.47,123.03,124.24,314929.0
2024-04-12,124.055,124.19,122.94,123.385,305902.0
2024-04-15,123.965,124.065,121.7,121.9,480052.0
2024-04-16,122.155,122.47,121.75,122.095,332726.0
2024-04-17,122.47,122.565,120.795,120.815,312508.0
2024-04-18,121.04,121.425,120.37,120.53,279697.0
2024-04-19,120.255,120.51,119.035,119.31,371397.0
2024-04-22,119.74,120.5,119.2,120.075,345251.0
2024-04-23,120.47,121.11,120.295,121.02,273176.0
2024-04-24,121.69,121.8,120.955,121.395,266753.0
2024-04-25,120.015,120.62,119.645,120.55,289673.0
2024-04-26,121.26,122.155,121.11,121.77,234463.0
2024-04-29,122.135,122.31,121.495,122.095,228835.0
2024-04-30,122.31,122.735,121.17,121.17,234399.0
2024-05-01,121.16,122.035,120.55,120.665,304024.0
2024-05-02,121.17,121.23,120.175,120.96,242356.0
2024-05-03,122.085,122.735,121.87,122.575,283182.0
2024-05-06,123.01,123.71,122.835,123.71,236151.0
2024-05-07,123.985,124.645,123.985,124.46,212191.0
2024-05-08,124.125,124.555,124.065,124.485,193286.0
2024-05-09,124.485,124.645,124.105,124.645,230310.0
2024-05-10,124.765,124.89,124.44,124.84,179802.0
2024-05-13,125.205,125.215,124.575,124.775,209793.0
2024-05-14,124.635,125.245,124.485,125.175,157618.0
2024-05-15,125.47,126.36,125.395,126.33,322011.0
2024-05-16,126.425,126.8,126.12,126.14,270140.0
2024-05-17,126.23,126.26,125.875,126.23,239287.0
2024-05-21,126.705,127.115,126.545,127.055,227876.0
2024-05-22,127.165,127.265,126.605,127.02,229474.0
2024-05-23,127.57,127.57,126.34,126.535,388611.0
2024-05-24,126.77,126.93,126.435,126.8,268664.0
2024-05-27,126.82,127.315,126.625,126.94,208646.0
2024-05-28,126.675,126.685,126.11,126.675,267675.0
2024-05-29,126.12,126.645,125.935,126.36,175782.0
2024-05-30,125.985,125.985,125.05,125.295,216676.0
2024-05-31,125.355,125.945,123.965,125.865,290674.0
2024-06-03,126.32,126.36,125.03,126.085,279817.0
2024-06-04,126.085,126.79,125.915,126.615,210131.0
2024-06-05,127.175,128.25,126.94,128.24,269004.0
2024-06-06,128.355,128.465,127.705,128.02,216320.0
2024-06-07,128.25,129.35,128.09,128.75,310749.0
2024-06-10,128.69,129.195,128.595,129.125,278935.0
2024-06-11,128.94,129.37,128.515,129.37,238188.0
2024-06-12,129.775,130.8,129.675,130.265,272291.0
2024-06-13,130.65,130.77,130.12,130.71,262866.0
2024-06-14,130.59,130.72,130.17,130.62,402620.0
2024-06-17,130.64,131.89,130.475,131.535,390174.0
2024-06-18,131.765,131.89,131.48,131.785,393709.0
2024-06-19,131.96,132.16,131.695,132.03,371214.0
2024-06-20,131.92,132.0,130.935,131.115,472623.0
2024-06-21,131.31,131.44,130.895,131.065,334174.0
2024-06-24,130.955,131.35,130.255,130.295,310737.0
2024-06-25,130.435,130.84,130.335,130.84,178616.0
2024-06-26,130.84,131.545,130.78,131.48,210048.0
2024-06-27,131.31,131.865,131.095,131.37,182282.0
2024-06-28,131.77,132.475,130.665,130.795,415750.0
2024-07-02,131.01,131.85,130.92,131.85,273132.0
2024-07-03,131.73,132.315,131.465,132.245,211628.0
2024-07-04,132.405,132.405,131.93,131.95,185626.0
2024-07-05,132.115,132.965,132.02,132.82,238300.0
2024-07-08,133.155,133.225,132.79,133.115,269719.0
2024-07-09,133.3,133.46,133.065,133.095,246080.0
2024-07-10,133.45,134.39,133.235,134.37,261646.0
2024-07-11,134.29,134.38,133.145,133.35,317133.0
2024-07-12,133.53,134.96,133.4,133.945,241708.0
2024-07-15,134.785,135.555,134.495,134.825,273767.0
2024-07-16,135.555,135.78,135.18,135.615,243336.0
2024-07-17,134.495,135.73,133.945,134.055,374580.0
2024-07-18,134.35,134.555,132.65,133.235,336665.0
2024-07-19,133.4,133.66,132.195,132.475,306155.0
2024-07-22,133.845,134.15,133.255,134.13,273936.0
2024-07-23,134.21,134.655,133.945,134.06,247855.0
2024-07-24,132.905,133.815,131.18,131.315,351366.0
2024-07-25,131.575,132.73,130.555,130.765,324075.0
2024-07-26,131.82,132.915,131.485,132.285,260688.0
2024-07-29,132.85,133.165,132.165,132.61,197415.0
2024-07-30,133.045,133.225,131.02,131.92,323091.0
2024-07-31,133.195,134.14,132.895,133.6,274385.0
2024-08-01,134.045,134.495,131.625,132.295,418989.0
2024-08-02,130.34,130.595,128.69,129.815,1049395.0
2024-08-06,126.37,128.08,125.405,126.49,895788.0
2024-08-07,127.655,128.345,125.145,125.285,551869.0
2024-08-08,126.53,128.185,126.195,128.06,260801.0
2024-08-09,127.97,128.86,127.625,128.58,281526.0
2024-08-12,128.95,129.255,128.17,128.71,238668.0
2024-08-13,129.4,130.605,128.81,130.595,216410.0
2024-08-14,130.835,131.25,130.015,131.09,208878.0
2024-08-15,132.395,133.47,132.305,133.45,273419.0
2024-08-16,132.995,133.53,132.81,133.225,264637.0
2024-08-19,133.3,134.06,132.905,134.035,232236.0
2024-08-20,133.895,134.35,133.52,133.695,179313.0
2024-08-21,133.755,134.28,133.205,133.975,189411.0
2024-08-22,134.35,134.535,132.74,133.005,218985.0
2024-08-23,133.55,133.845,132.425,133.45,215643.0
2024-08-26,133.48,133.63,132.395,132.86,265254.0
2024-08-27,132.385,132.885,132.175,132.65,229110.0
2024-08-28,132.83,132.915,131.495,132.235,206477.0
2024-08-29,132.69,133.35,132.01,132.275,270212.0
2024-08-30,132.935,133.56,132.235,133.49,196133.0
2024-09-03,133.215,133.4,130.875,131.375,376638.0
2024-09-04,131.02,131.645,130.51,130.865,372550.0
2024-09-05,130.775,131.475,129.975,130.34,292424.0
2024-09-06,130.39,130.915,128.555,128.73,464211.0
2024-09-09,129.795,130.37,129.38,130.15,267925.0
2024-09-10,130.695,131.22,129.945,131.14,179699.0
2024-09-11,131.1,132.375,129.155,132.195,267733.0
2024-09-12,132.63,133.54,132.115,133.3,198088.0
2024-09-13,133.53,134.485,133.47,134.16,265962.0
2024-09-16,134.14,134.41,133.745,134.33,197379.0
2024-09-17,135.08,135.295,134.035,134.495,232916.0
2024-09-18,134.525,135.425,134.14,134.31,384048.0
2024-09-19,135.94,136.5,135.73,135.96,294271.0
2024-09-20,135.87,136.02,135.335,135.77,210956.0
2024-09-23,135.86,135.86,135.19,135.605,210434.0
2024-09-24,135.66,135.67,134.93,135.275,173960.0
2024-09-25,135.495,135.575,135.15,135.505,135912.0
2024-09-26,136.385,136.445,135.425,135.95,189397.0
2024-09-27,136.31,136.41,135.915,136.065,220227.0
2024-09-30,135.875,136.815,135.46,136.67,280297.0
2024-10-01,136.51,136.64,134.67,135.145,496585.0
2024-10-02,134.865,135.44,134.38,135.23,161425.0
2024-10-03,135.31,135.895,134.835,135.62,257734.0
2024-10-04,136.845,137.075,135.925,137.005,405572.0
2024-10-07,136.965,137.135,136.115,136.22,290651.0
2024-10-08,137.115,137.975,136.955,137.805,191295.0
2024-10-09,138.26,139.6,138.035,139.42,223483.0
2024-10-10,139.49,139.945,139.22,139.45,239079.0
2024-10-11,139.66,140.675,139.59,140.52,198700.0
2024-10-15,142.125,142.28,140.61,140.765,270437.0
2024-10-16,140.915,141.26,140.45,141.045,218264.0
2024-10-17,142.21,142.24,141.45,141.58,232227.0
2024-10-18,141.885,142.39,141.57,142.16,201737.0
2024-10-21,142.34,142.46,141.61,142.26,279114.0
2024-10-22,141.57,142.29,141.27,142.035,236554.0
2024-10-23,141.785,141.955,140.17,140.885,291567.0
2024-10-24,141.31,141.52,140.815,141.35,187176.0
2024-10-25,141.865,142.775,141.5,141.755,273248.0
2024-10-28,142.56,142.61,142.065,142.085,229487.0
2024-10-29,142.115,142.955,141.715,142.62,225537.0
2024-10-30,142.655,142.975,141.875,141.935,241474.0
2024-10-31,141.39,141.745,139.49,139.5,431125.0
2024-11-01,140.135,141.105,139.955,140.46,251543.0
2024-11-04,139.805,139.985,139.085,139.54,232409.0
2024-11-05,139.45,140.59,139.33,140.55,270012.0
2024-11-06,145.015,145.31,143.775,145.18,475157.0
2024-11-07,145.055,145.58,144.875,145.48,419717.0
2024-11-08,146.055,147.025,145.955,146.59,308774.0
2024-11-11,147.37,147.42,146.51,146.875,342473.0
2024-11-12,147.1,147.21,146.12,146.57,227888.0
2024-11-13,146.945,147.625,146.715,147.28,232325.0
2024-11-14,147.45,147.56,146.795,146.965,254059.0
2024-11-15,146.095,146.37,144.905,145.43,419039.0
2024-11-18,145.46,145.815,144.945,145.2,257378.0
2024-11-19,144.18,145.5,143.995,145.19,219937.0
2024-11-20,145.43,145.56,144.34,145.37,237233.0
2024-11-21,145.845,146.44,144.28,146.095,289429.0
2024-11-22,146.16,146.855,146.085,146.685,255245.0
2024-11-25,147.55,147.875,146.785,147.19,335244.0
2024-11-26,148.745,149.09,148.34,148.925,314990.0
2024-11-27,148.805,148.855,147.635,147.925,415470.0
2024-11-28,148.2,148.44,148.025,148.28,147552.0
2024-11-29,148.32,148.925,148.2,148.855,225374.0
2024-12-02,149.29,149.735,148.995,149.37,336268.0
2024-12-03,149.18,149.765,148.995,149.665,214903.0
2024-12-04,150.055,150.585,149.915,150.51,283137.0
2024-12-05,150.25,150.705,149.865,149.915,301011.0
2024-12-06,150.875,151.875,150.795,151.545,255318.0
2024-12-09,151.12,151.18,150.38,150.935,320047.0
2024-12-10,151.17,151.39,150.31,150.49,274217.0
2024-12-11,151.45,151.755,150.875,151.575,268466.0
2024-12-12,151.555,151.795,151.15,151.5,246672.0
2024-12-13,151.825,152.16,151.15,151.605,248640.0
2024-12-16,152.26,152.51,151.865,152.34,306726.0
2024-12-17,152.13,152.695,151.935,152.37,283273.0
2024-12-18,152.44,153.08,149.21,149.39,718020.0
2024-12-19,149.705,149.945,148.57,148.585,529222.0
2024-12-20,147.865,150.975,147.635,150.15,706042.0
2024-12-23,150.825,151.1,149.825,151.06,321620.0
2024-12-24,151.23,152.705,151.17,152.705,294624.0
2024-12-27,152.34,153.455,150.795,151.52,389973.0
2024-12-30,149.77,150.06,148.89,149.235,472677.0
2024-12-31,150.14,150.275,148.52,148.88,421848.0
2025-01-02,150.17,150.725,147.815,148.76,971071.0
2025-01-03,149.67,151.27,149.485,151.12,431491.0
2025-01-06,151.27,152.25,150.335,150.645,555571.0
2025-01-07,151.28,151.31,148.915,149.335,482789.0
2025-01-08,149.76,149.97,148.82,149.8,500034.0
2025-01-09,149.67,150.13,149.6,149.64,304016.0
2025-01-10,148.925,149.375,147.44,147.945,660492.0
2025-01-13,146.695,148.005,146.465,147.915,384544.0
2025-01-14,148.62,148.69,146.9,147.695,358815.0
2025-01-15,149.275,150.335,149.065,150.06,284683.0
2025-01-16,150.875,151.09,150.245,150.455,270467.0
2025-01-17,152.34,152.975,151.655,152.76,473251.0
2025-01-20,152.76,154.605,151.42,152.76,504350.0
2025-01-21,153.265,153.355,152.085,152.65,463780.0
2025-01-22,153.72,154.325,153.565,154.15,383212.0
2025-01-23,154.13,154.815,153.8,154.795,434801.0
2025-01-24,154.455,154.655,153.8,154.08,397623.0
2025-01-27,151.27,152.46,151.09,152.175,679484.0
2025-01-28,152.59,153.97,151.815,153.79,326397.0
2025-01-29,154.0,154.2,152.85,153.355,376852.0
2025-01-30,153.85,155.695,152.915,154.805,399381.0
2025-01-31,155.755,156.215,153.99,154.625,724113.0
2025-02-03,145.91,154.485,141.465,153.79,1259019.0
2025-02-04,153.79,153.81,151.625,152.245,604232.0
2025-02-05,151.55,152.86,151.13,152.82,251811.0
2025-02-06,153.555,153.555,152.46,153.195,230831.0
2025-02-07,153.285,153.525,151.43,151.605,457722.0
2025-02-10,153.005,153.225,152.63,152.86,231723.0
2025-02-11,152.38,153.035,152.32,152.78,212322.0
2025-02-12,151.805,152.53,151.53,152.25,285655.0
2025-02-13,152.55,153.155,152.095,152.8,251435.0
2025-02-14,152.66,152.89,152.53,152.71,195347.0
2025-02-18,153.285,153.335,152.52,153.205,257867.0
2025-02-19,153.055,154.19,152.925,154.06,222655.0
2025-02-20,153.505,153.505,152.195,152.89,369256.0
2025-02-21,152.975,152.995,150.755,150.825,470121.0
2025-02-24,151.16,151.585,150.07,150.375,402051.0
2025-02-25,150.355,150.685,149.015,150.22,377772.0
2025-02-26,150.97,151.945,149.9,150.585,344147.0
2025-02-27,151.965,152.46,149.175,149.215,394591.0
2025-02-28,149.245,151.955,148.74,151.865,527582.0
2025-03-03,151.825,152.065,148.985,149.58,455752.0
2025-03-04,147.895,149.505,146.595,147.5,738412.0
2025-03-05,146.355,148.095,145.83,147.695,659774.0
2025-03-06,145.91,146.275,144.165,144.73,578582.0
2025-03-07,144.82,146.545,143.885,146.275,646402.0
2025-03-10,144.69,145.015,142.05,142.97,606866.0
2025-03-11,142.245,143.33,141.395,141.61,657534.0
2025-03-12,142.785,143.25,140.915,142.02,422725.0
2025-03-13,142.0,142.05,140.25,140.63,369232.0
2025-03-14,141.325,143.04,141.325,142.91,422071.0
2025-03-17,142.665,143.725,142.215,143.05,316978.0
2025-03-18,142.815,142.815,141.385,141.7,269785.0
2025-03-19,142.325,144.3,142.02,143.5,248674.0
2025-03-20,143.22,144.69,142.645,142.97,217973.0
2025-03-21,142.285,143.54,141.99,143.54,206784.0
2025-03-24,144.945,145.91,144.76,145.66,293859.0
2025-03-25,145.81,146.01,145.285,145.58,252970.0
2025-03-26,145.445,145.495,143.545,143.925,295842.0
2025-03-27,143.735,144.7,143.345,143.765,168061.0
2025-03-28,143.575,143.625,140.64,140.865,607291.0
2025-03-31,139.8,142.75,139.345,142.36,385995.0
2025-04-01,142.05,142.7,140.955,142.18,233504.0
2025-04-02,140.76,143.825,140.75,143.245,228310.0
2025-04-03,137.6,141.335,133.96,133.98,1500056.0
2025-04-04,131.58,132.355,127.24,127.42,1631034.0
2025-04-07,122.325,131.38,121.04,127.34,1699338.0
2025-04-08,131.045,131.59,123.6,125.31,1131603.0
2025-04-09,123.925,136.44,123.895,135.85,1170519.0
2025-04-10,133.35,133.37,126.485,130.255,1017027.0
2025-04-11,128.625,131.98,128.055,131.34,536341.0
2025-04-14,133.82,133.87,131.43,132.325,443962.0
2025-04-15,132.705,133.84,132.595,133.045,345244.0
2025-04-16,131.205,131.58,127.84,129.095,551660.0
2025-04-17,129.7,130.175,128.685,129.075,278008.0
2025-04-21,127.51,128.905,124.685,126.005,631461.0
2025-04-22,127.65,129.39,127.28,129.025,284471.0
2025-04-23,132.365,133.79,131.34,131.87,476118.0
2025-04-24,131.55,134.26,131.52,134.16,275227.0
2025-04-25,134.16,135.265,133.47,135.245,248523.0
2025-04-28,135.365,135.73,133.71,134.825,270237.0
2025-04-29,134.545,136.2,134.515,135.76,217812.0
2025-04-30,134.21,135.75,132.745,135.49,318985.0
2025-05-01,136.965,138.18,136.575,136.855,301614.0
2025-05-02,137.98,138.985,137.355,138.65,257151.0
2025-05-05,137.64,138.65,137.425,137.75,229345.0
2025-05-06,136.38,137.475,136.01,136.29,261830.0
2025-05-07,136.845,138.02,135.9,137.565,301861.0
2025-05-08,138.935,140.62,138.18,139.185,356114.0
2025-05-09,139.79,139.92,138.875,139.235,306212.0
2025-05-12,144.37,144.51,143.025,144.4,622563.0
2025-05-13,144.65,145.735,144.44,144.82,396175.0
2025-05-14,145.245,145.665,144.89,145.425,336206.0
2025-05-15,145.155,146.31,145.04,145.795,262805.0
2025-05-16,146.12,147.185,145.855,147.16,250531.0
2025-05-20,146.45,146.7,145.485,146.105,346938.0
2025-05-21,144.39,145.195,142.7,143.195,400517.0
2025-05-22,143.255,144.04,142.9,143.115,251985.0
2025-05-23,140.925,141.355,140.52,140.75,424453.0
2025-05-26,142.0,143.095,141.835,142.91,119423.0
2025-05-27,142.945,144.65,142.45,144.6,190871.0
2025-05-28,144.87,145.255,143.825,144.07,184986.0
2025-05-29,144.89,144.89,143.325,144.3,211346.0
2025-05-30,143.735,143.975,142.18,143.275,234827.0
2025-06-02,142.66,143.885,141.98,143.825,192842.0
2025-06-03,143.945,145.105,143.875,144.86,176588.0
2025-06-04,144.8,145.095,144.22,144.46,166369.0
2025-06-05,144.52,145.045,143.115,143.395,245094.0
2025-06-06,145.02,145.645,144.82,145.335,275681.0
2025-06-09,145.415,145.705,145.135,145.315,210032.0
2025-06-10,145.485,146.31,145.185,146.055,206057.0
2025-06-11,146.36,146.47,145.115,145.645,260677.0
2025-06-12,144.82,145.535,144.62,145.435,145945.0
2025-06-13,144.76,144.89,143.415,143.585,320752.0
2025-06-16,144.2,145.125,143.725,144.92,210188.0
2025-06-17,144.43,144.91,144.18,144.46,173105.0
2025-06-18,144.75,145.755,144.52,144.97,201233.0
2025-06-19,144.67,144.82,143.825,144.43,157747.0
2025-06-20,145.755,146.105,144.59,145.055,217200.0
2025-06-23,145.445,146.51,144.87,146.41,336862.0
2025-06-24,147.225,148.185,146.96,147.985,253718.0
2025-06-25,148.3,148.58,147.825,147.955,209608.0
2025-06-26,147.795,148.32,147.435,148.225,232970.0
2025-06-27,148.58,149.995,148.48,149.595,307360.0
2025-06-30,149.665,149.885,148.895,149.535,338326.0
2025-07-02,149.385,149.965,149.265,149.665,218131.0
2025-07-03,150.105,150.9,150.095,150.815,264489.0
2025-07-04,150.475,150.85,150.165,150.435,170965.0
2025-07-07,150.88,151.17,150.065,150.645,230742.0
2025-07-08,150.715,151.08,150.555,150.735,179002.0
2025-07-09,151.21,151.87,151.04,151.63,224525.0
2025-07-10,151.9,152.22,151.54,151.85,172128.0
2025-07-11,151.34,151.82,151.03,151.57,206286.0
2025-07-14,151.67,152.1,151.19,151.99,206161.0
2025-07-15,152.46,152.5,151.57,151.62,190334.0
2025-07-16,152.09,152.19,150.245,151.66,312850.0
2025-07-17,152.46,153.395,152.36,153.185,175184.0
2025-07-18,153.205,153.255,152.66,152.96,236748.0
2025-07-21,152.97,153.615,152.66,152.72,224208.0
2025-07-22,152.84,152.85,151.53,151.9,240697.0
2025-07-23,152.59,153.04,152.21,153.03,196406.0
2025-07-24,153.505,154.035,153.265,153.675,197467.0
2025-07-25,154.175,155.195,154.175,155.025,242770.0
2025-07-28,155.46,155.48,154.945,155.33,205950.0
2025-07-29,156.04,156.15,155.085,155.39,218011.0
2025-07-30,155.9,156.25,154.975,155.86,254976.0
2025-07-31,157.05,157.33,155.165,155.56,329590.0
2025-08-01,153.115,153.215,151.51,152.39,686547.0
2025-08-05,154.705,154.805,153.495,153.585,282518.0
2025-08-06,153.585,154.605,153.345,154.345,234511.0
2025-08-07,155.105,155.44,153.675,154.275,244640.0
2025-08-08,154.735,155.67,154.705,155.58,211024.0
2025-08-11,155.91,156.38,155.35,155.58,243062.0
2025-08-12,156.34,157.26,155.85,157.26,233553.0
2025-08-13,157.645,157.915,157.135,157.575,250234.0
2025-08-14,157.645,158.325,157.46,158.225,233772.0
2025-08-15,158.285,158.315,157.545,157.805,298768.0
2025-08-18,157.44,157.955,157.42,157.715,244108.0
2025-08-19,157.975,158.325,157.2,157.5,211815.0
2025-08-20,157.34,157.45,155.76,157.17,266019.0
2025-08-21,156.87,157.4,156.43,156.93,265552.0
2025-08-22,157.645,158.885,157.545,158.395,302434.0
2025-08-25,158.145,158.515,157.845,158.145,192790.0
2025-08-26,157.965,158.565,157.695,158.505,198894.0
2025-08-27,158.535,158.975,158.195,158.345,218788.0
2025-08-28,158.305,158.575,157.725,158.475,159514.0
2025-08-29,158.425,158.445,156.89,157.11,245074.0
2025-09-02,156.15,156.75,155.41,156.74,335649.0
2025-09-03,157.33,157.765,156.86,157.655,232426.0
2025-09-04,157.975,159.335,157.965,159.315,221123.0
2025-09-05,159.615,159.95,158.065,159.155,334684.0
2025-09-08,158.915,159.495,158.745,159.045,161813.0
2025-09-09,159.315,160.11,158.885,160.03,190580.0
2025-09-10,160.78,160.84,160.18,160.6,229416.0
2025-09-11,161.1,161.74,160.87,161.57,188407.0
2025-09-12,161.71,161.96,161.5,161.66,234661.0
2025-09-15,162.015,162.305,161.32,161.57,241364.0
2025-09-16,161.41,161.47,160.89,161.1,221095.0
2025-09-17,161.25,161.51,160.16,161.13,318323.0
2025-09-18,162.155,162.885,161.88,162.255,226300.0
2025-09-19,163.065,163.065,162.025,162.915,257757.0
2025-09-22,162.715,164.225,162.675,164.135,187803.0
2025-09-23,164.135,164.3,163.105,163.415,250721.0
2025-09-24,164.185,164.31,163.275,163.655,193622.0
2025-09-25,163.055,163.475,162.355,163.335,328602.0
2025-09-26,163.745,164.355,163.335,164.195,240721.0
2025-09-29,164.76,164.95,163.97,164.34,261426.0
2025-09-30,164.2,165.1,163.73,164.99,230404.0
2025-10-01,164.4,166.09,164.4,165.91,230829.0
2025-10-02,166.4,166.5,165.91,166.28,242998.0
2025-10-03,166.49,166.99,166.0,166.11,250638.0
2025-10-06,166.6,166.98,166.33,166.75,278745.0
2025-10-07,167.1,167.1,165.75,166.09,278714.0
2025-10-08,166.37,167.26,166.09,167.16,206630.0
2025-10-09,167.07,167.55,166.94,167.43,250835.0
2025-10-10,167.43,167.79,162.7,162.83,832393.0
2025-10-14,164.02,166.36,163.42,165.52,482847.0
2025-10-15,166.56,167.5,164.9,166.25,316801.0
2025-10-16,166.61,167.08,164.43,165.2,553307.0
2025-10-17,164.81,166.04,164.52,165.67,450980.0
2025-10-20,166.6,167.93,166.6,167.65,274784.0
2025-10-21,167.6,167.85,167.3,167.46,182188.0
2025-10-22,167.65,167.73,165.21,166.27,423146.0
2025-10-23,166.23,167.5,166.2,167.19,230390.0
2025-10-24,168.7,169.34,168.6,168.68,247440.0
2025-10-27,170.0,170.74,169.81,170.7,228051.0
2025-10-28,171.07,171.2,169.96,170.44,253126.0
2025-10-29,170.8,171.0,169.5,170.61,396819.0
2025-10-30,170.55,170.87,169.28,169.34,275633.0
2025-10-31,170.98,171.08,169.55,170.28,244088.0
2025-11-03,171.4,171.6,170.28,170.28,396848.0
2025-11-04,169.5,170.42,169.18,169.33,368989.0
2025-11-05,169.89,171.05,169.51,170.13,275771.0
2025-11-06,169.94,170.03,168.15,168.31,386740.0
2025-11-07,167.12,167.58,165.63,167.57,518372.0
2025-11-10,169.01,170.17,168.6,169.95,372654.0
2025-11-11,169.5,170.43,169.25,170.24,290509.0
2025-11-12,170.81,171.0,169.74,170.23,326957.0
2025-11-13,169.62,169.8,167.5,167.81,439658.0
2025-11-14,165.93,168.63,165.52,167.56,420758.0
2025-11-17,167.37,168.34,165.7,166.48,369109.0
2025-11-18,165.2,165.94,163.63,164.29,922721.0
2025-11-19,164.81,166.44,164.67,165.84,305278.0
2025-11-20,168.26,169.13,163.59,163.76,843110.0
2025-11-21,164.26,166.71,163.63,165.23,785175.0
2025-11-24,166.27,168.2,166.1,167.9,287449.0
2025-11-25,167.93,169.71,167.0,169.47,342074.0
2025-11-26,169.91,170.46,169.65,169.94,322481.0