Date,Open,High,Low,Close,Volume
2012-11-08,20.42,20.42,20.19,20.19,9000.0
2012-11-09,20.09,20.255,20.09,20.245,5650.0
2012-11-12,20.195,20.195,20.165,20.175,784.0
2012-11-13,20.035,20.215,20.035,20.08,980.0
2012-11-14,20.04,20.04,19.795,20.04,250.0
2012-11-16,19.845,19.845,19.835,19.835,100.0
2012-11-19,20.15,20.15,20.15,20.15,100.0
2012-11-20,20.245,20.255,20.245,20.245,1450.0
2012-11-21,20.29,20.29,20.255,20.29,587.0
2012-11-22,20.42,20.42,20.42,20.42,160.0
2012-11-26,20.495,20.495,20.445,20.46,1281.0
2012-11-27,20.43,20.43,20.43,20.43,5000.0
2012-11-29,20.665,20.665,20.585,20.585,4500.0
2012-11-30,20.65,20.65,20.65,20.65,335.0
2012-12-03,20.79,20.79,20.64,20.725,5140.0
2012-12-04,20.61,20.625,20.545,20.545,10970.0
2012-12-05,20.545,20.64,20.545,20.64,867.0
2012-12-07,20.765,20.765,20.765,20.765,10000.0
2012-12-10,20.755,20.755,20.755,20.755,1000.0
2012-12-11,20.905,20.945,20.865,20.875,6970.0
2012-12-13,20.89,20.89,20.83,20.83,5400.0
2012-12-14,20.735,20.735,20.7,20.7,3675.0
2012-12-17,20.78,20.855,20.755,20.855,7430.0
2012-12-18,20.98,21.12,20.945,21.105,3151.0
2012-12-19,21.21,21.21,21.06,21.06,6588.0
2012-12-20,20.995,21.095,20.995,21.03,2047.0
2012-12-21,20.895,20.895,20.84,20.895,1800.0
2012-12-24,20.775,20.875,20.75,20.875,50915.0
2012-12-27,20.835,20.835,20.555,20.57,1140.0
2012-12-28,20.68,20.68,20.66,20.66,4082.0
2012-12-31,21.15,21.15,20.57,20.76,4100.0
2013-01-02,21.275,21.3,21.21,21.26,11525.0
2013-01-03,21.365,21.425,21.315,21.315,3843.0
2013-01-04,21.39,21.41,21.335,21.4,13112.0
2013-01-07,21.385,21.385,21.31,21.31,8457.0
2013-01-08,21.35,21.35,21.235,21.275,9296.0
2013-01-09,21.365,21.41,21.36,21.36,7963.0
2013-01-10,21.53,21.53,21.44,21.465,3239.0
2013-01-11,21.565,21.565,21.48,21.49,6536.0
2013-01-14,21.53,21.53,21.465,21.515,5980.0
2013-01-15,21.44,21.54,21.425,21.425,688.0
2013-01-16,21.505,21.555,21.475,21.53,2629.0
2013-01-17,21.63,21.69,21.58,21.69,1245.0
2013-01-18,21.715,21.755,21.625,21.755,7387.0
2013-01-21,21.895,21.94,21.73,21.94,2291.0
2013-01-22,21.765,21.815,21.69,21.815,6463.0
2013-01-23,21.84,21.915,21.82,21.88,2424.0
2013-01-24,21.89,21.99,21.855,21.92,4117.0
2013-01-25,22.015,22.03,21.93,22.02,7766.0
2013-01-28,21.995,22.07,21.945,22.03,8407.0
2013-01-29,21.98,22.105,21.97,22.09,6546.0
2013-01-30,22.115,22.13,22.055,22.07,2420.0
2013-01-31,21.99,21.995,21.955,21.965,4508.0
2013-02-01,22.095,22.18,22.095,22.135,7323.0
2013-02-04,22.08,22.08,21.94,21.965,11696.0
2013-02-05,22.065,22.17,22.045,22.17,5675.0
2013-02-06,22.09,22.135,22.09,22.095,3883.0
2013-02-07,22.21,22.21,21.98,21.98,2540.0
2013-02-08,22.185,22.26,22.185,22.255,4893.0
2013-02-11,22.27,22.27,22.23,22.26,7928.0
2013-02-12,22.27,22.33,22.26,22.285,4381.0
2013-02-13,22.295,22.37,22.27,22.27,23084.0
2013-02-14,22.26,22.335,22.26,22.32,2087.0
2013-02-15,22.36,22.36,22.28,22.31,4672.0
2013-02-19,22.385,22.47,22.36,22.47,6147.0
2013-02-20,22.485,22.485,22.235,22.27,3024.0
2013-02-21,22.155,22.155,21.995,22.095,10101.0
2013-02-22,22.155,22.22,22.135,22.21,15334.0
2013-02-25,22.47,22.47,21.98,21.98,75417.0
2013-02-26,21.97,21.97,21.815,21.87,5332.0
2013-02-27,22.015,22.31,21.98,22.31,21044.0
2013-02-28,22.33,22.385,22.245,22.245,9572.0
2013-03-01,22.135,22.335,22.09,22.33,5519.0
2013-03-04,22.31,22.41,22.27,22.405,7217.0
2013-03-05,22.595,22.66,22.55,22.645,2206.0
2013-03-06,22.695,22.745,22.645,22.65,1408.0
2013-03-07,22.71,22.735,22.7,22.72,6990.0
2013-03-08,22.845,22.845,22.71,22.82,10381.0
2013-03-11,22.825,22.885,22.775,22.86,7215.0
2013-03-12,22.89,22.91,22.795,22.845,3385.0
2013-03-13,22.845,22.91,22.81,22.875,11124.0
2013-03-14,22.965,22.985,22.925,22.985,5032.0
2013-03-15,22.99,22.99,22.925,22.96,6442.0
2013-03-18,22.77,22.925,22.745,22.925,7170.0
2013-03-19,22.925,22.925,22.65,22.735,3500.0
2013-03-20,22.89,22.96,22.885,22.96,8381.0
2013-03-21,22.825,22.865,22.775,22.85,3034.0
2013-03-22,22.845,22.9,22.835,22.9,1856.0
2013-03-25,23.01,23.01,22.745,22.77,12134.0
2013-03-26,22.91,22.995,22.9,22.995,16179.0
2013-03-27,22.9,22.985,22.86,22.975,9055.0
2013-03-28,23.025,23.1,23.025,23.085,13352.0
2013-04-01,23.085,23.085,22.945,22.975,32494.0
2013-04-02,23.025,23.15,23.025,23.045,13846.0
2013-04-03,23.145,23.145,22.86,22.86,25705.0
2013-04-04,22.92,22.945,22.885,22.885,8633.0
2013-04-05,22.695,22.86,22.65,22.845,20718.0
2013-04-08,22.9,22.975,22.795,22.975,21346.0
2013-04-09,23.075,23.17,22.995,23.11,27040.0
2013-04-10,23.175,23.385,23.16,23.36,21475.0
2013-04-11,23.4,23.52,23.375,23.475,10950.0
2013-04-12,23.41,23.41,23.285,23.35,8842.0
2013-04-15,23.3,23.3,22.845,22.845,8284.0
2013-04-16,23.05,23.16,23.05,23.16,65940.0
2013-04-17,23.05,23.05,22.735,22.835,5677.0
2013-04-18,22.86,22.875,22.695,22.71,1382.0
2013-04-19,22.785,22.875,22.76,22.835,4033.0
2013-04-22,22.86,23.045,22.82,23.035,2665.0
2013-04-23,23.125,23.27,23.095,23.2,33259.0
2013-04-24,23.235,23.325,23.225,23.31,1195.0
2013-04-25,23.385,23.46,23.32,23.375,30061.0
2013-04-26,23.345,23.37,23.3,23.32,1313.0
2013-04-29,23.41,23.51,23.345,23.475,4842.0
2013-04-30,23.495,23.5,23.385,23.5,3517.0
2013-05-01,23.5,23.5,23.325,23.345,45413.0
2013-05-02,23.36,23.535,23.36,23.535,6205.0
2013-05-03,23.76,23.845,23.76,23.8,12534.0
2013-05-06,23.76,23.87,23.76,23.825,9107.0
2013-05-07,23.92,23.94,23.825,23.935,26928.0
2013-05-08,23.96,24.05,23.96,24.04,14561.0
2013-05-09,24.085,24.1,23.975,23.985,8230.0
2013-05-10,24.05,24.065,23.985,24.065,11584.0
2013-05-13,24.085,24.135,24.06,24.065,2756.0
2013-05-14,24.15,24.335,24.135,24.335,1280.0
2013-05-15,24.335,24.5,24.325,24.465,5767.0
2013-05-16,24.485,24.51,24.39,24.51,2629.0
2013-05-17,24.46,24.535,24.46,24.535,2543.0
2013-05-21,24.665,24.71,24.585,24.675,14325.0
2013-05-22,24.71,24.925,24.375,24.46,11057.0
2013-05-23,24.24,24.46,24.215,24.365,12275.0
2013-05-24,24.25,24.36,24.225,24.36,554.0
2013-05-27,24.415,24.415,24.325,24.36,470.0
2013-05-28,24.665,24.725,24.475,24.54,3761.0
2013-05-29,24.425,24.425,24.265,24.375,5545.0
2013-05-30,24.415,24.585,24.415,24.49,10203.0
2013-05-31,24.415,24.515,24.15,24.15,1584.0
2013-06-03,24.19,24.215,24.01,24.035,9202.0
2013-06-04,24.275,24.325,24.035,24.115,37150.0
2013-06-05,24.075,24.075,23.775,23.81,3161.0
2013-06-06,23.8,23.9,23.695,23.9,7873.0
2013-06-07,24.19,24.31,24.19,24.31,1756.0
2013-06-10,24.365,24.365,24.29,24.315,1630.0
2013-06-11,24.11,24.235,24.0,24.065,5764.0
2013-06-12,24.09,24.09,23.86,23.91,15432.0
2013-06-13,23.875,24.235,23.845,24.235,6755.0
2013-06-14,24.185,24.185,24.05,24.11,2348.0
2013-06-17,24.26,24.34,24.26,24.31,562.0
2013-06-18,24.365,24.465,24.365,24.465,20054.0
2013-06-19,24.46,24.46,24.15,24.24,18679.0
2013-06-20,23.9,23.9,23.485,23.525,35639.0
2013-06-21,23.66,23.66,23.385,23.6,29336.0
2013-06-24,23.395,23.445,22.3,23.445,12495.0
2013-06-25,23.515,23.58,23.405,23.505,61166.0
2013-06-26,23.74,23.75,23.665,23.68,4168.0
2013-06-27,23.955,23.955,23.905,23.905,6997.0
2013-06-28,23.84,23.925,23.74,23.88,1614.0
2013-07-02,23.93,24.05,23.855,23.98,1478.0
2013-07-03,23.83,23.975,23.83,23.95,1559.0
2013-07-04,24.11,24.275,23.95,23.95,5957.0
2013-07-05,24.04,24.1,23.965,24.085,27207.0
2013-07-08,24.315,24.36,24.275,24.315,3457.0
2013-07-09,24.5,24.525,24.41,24.49,2988.0
2013-07-10,24.51,24.57,24.44,24.45,3253.0
2013-07-11,24.8,24.845,24.72,24.825,11950.0
2013-07-12,24.8,24.825,24.8,24.825,1488.0
2013-07-15,24.92,24.945,24.895,24.945,2511.0
2013-07-16,24.97,24.97,24.775,24.775,1462.0
2013-07-17,24.95,24.95,24.895,24.895,7668.0
2013-07-18,24.975,25.095,24.975,25.025,1873.0
2013-07-19,25.01,25.07,24.985,25.07,2523.0
2013-07-22,25.095,25.135,25.07,25.12,2524.0
2013-07-23,25.16,25.16,25.135,25.135,231.0
2013-07-24,25.16,25.16,24.95,25.035,1321.0
2013-07-25,24.95,25.035,24.92,25.035,1495.0
2013-07-26,24.95,25.05,24.87,25.05,2783.0
2013-07-29,25.01,25.035,24.925,24.96,3478.0
2013-07-30,25.08,25.08,24.95,24.96,3075.0
2013-07-31,25.06,25.145,25.01,25.045,8480.0
2013-08-01,25.21,25.31,25.21,25.21,1194.0
2013-08-02,25.27,25.305,25.235,25.27,35859.0
2013-08-06,25.285,25.285,25.12,25.27,1259.0
2013-08-07,25.08,25.105,25.02,25.085,1803.0
2013-08-08,25.22,25.22,25.07,25.22,4075.0
2013-08-09,25.16,25.16,25.135,25.145,1271.0
2013-08-12,24.975,25.07,24.975,25.035,390.0
2013-08-13,25.095,25.16,25.045,25.145,1830.0
2013-08-14,25.12,25.12,25.045,25.045,71.0
2013-08-15,24.845,24.845,24.625,24.645,1472.0
2013-08-16,24.625,24.7,24.575,24.575,8054.0
2013-08-19,24.535,24.61,24.515,24.56,475.0
2013-08-20,24.46,24.62,24.46,24.57,6843.0
2013-08-21,24.49,24.585,24.36,24.41,32023.0
2013-08-22,24.45,24.575,24.415,24.575,11120.0
2013-08-23,24.66,24.71,24.575,24.71,2913.0
2013-08-26,24.75,24.785,24.735,24.735,10518.0
2013-08-27,24.365,24.435,24.2,24.2,3203.0
2013-08-28,24.215,24.36,24.19,24.34,1940.0
2013-08-29,24.215,24.36,24.215,24.325,5500.0
2013-08-30,24.39,24.39,24.225,24.25,3379.0
2013-09-03,24.45,24.525,24.31,24.325,9097.0
2013-09-04,24.35,24.595,24.35,24.575,2930.0
2013-09-05,24.585,24.62,24.585,24.585,2905.0
2013-09-06,24.685,24.72,24.5,24.71,7319.0
2013-09-09,24.675,24.77,24.675,24.77,727.0
2013-09-10,24.96,25.0,24.96,24.975,2141.0
2013-09-11,24.995,25.07,24.97,25.045,2045.0
2013-09-12,25.08,25.08,25.045,25.045,700.0
2013-09-13,25.08,25.085,25.06,25.06,543.0
2013-09-16,25.38,25.38,25.18,25.245,1627.0
2013-09-17,25.27,25.335,25.27,25.33,882.0
2013-09-18,25.345,25.605,25.305,25.605,14449.0
2013-09-19,25.69,25.69,25.57,25.585,2419.0
2013-09-20,25.57,25.57,25.43,25.46,313.0
2013-09-23,25.395,25.395,25.22,25.31,9353.0
2013-09-24,25.235,25.345,25.165,25.225,1204.0
2013-09-25,25.235,25.245,25.135,25.185,1003.0
2013-09-26,25.22,25.3,25.185,25.195,1107.0
2013-09-27,25.135,25.15,25.135,25.15,371.0
2013-09-30,24.94,25.065,24.875,24.965,11702.0
2013-10-01,25.085,25.2,25.085,25.16,90.0
2013-10-02,25.06,25.165,25.06,25.125,1276.0
2013-10-03,25.085,25.085,24.85,24.85,13240.0
2013-10-04,24.975,25.16,24.975,25.025,602.0
2013-10-07,25.05,25.05,24.965,25.01,528.0
2013-10-08,24.94,24.94,24.655,24.655,17440.0
2013-10-09,24.655,24.695,24.505,24.605,26252.0
2013-10-10,24.865,25.135,24.865,25.135,1673.0
2013-10-11,25.15,25.335,25.15,25.32,1206.0
2013-10-15,25.325,25.43,25.285,25.285,9290.0
2013-10-16,25.51,25.605,25.51,25.555,24323.0
2013-10-17,25.53,25.79,25.52,25.72,835.0
2013-10-18,25.855,25.905,25.84,25.89,11065.0
2013-10-21,25.99,25.99,25.94,25.95,26548.0
2013-10-22,26.015,26.16,26.015,26.11,1840.0
2013-10-23,26.05,26.05,25.915,26.015,22709.0
2013-10-24,26.05,26.1,26.05,26.08,13893.0
2013-10-25,26.165,26.2,26.115,26.185,9667.0
2013-10-28,26.215,26.275,26.185,26.215,1595.0
2013-10-29,26.315,26.385,26.285,26.36,3703.0
2013-10-30,26.45,26.45,26.21,26.235,20192.0
2013-10-31,26.26,26.29,26.21,26.29,1139.0
2013-11-01,26.25,26.25,26.185,26.235,552.0
2013-11-04,26.345,26.345,26.25,26.285,766.0
2013-11-05,26.26,26.31,26.185,26.275,16822.0
2013-11-06,26.395,26.445,26.37,26.375,12385.0
2013-11-07,26.4,26.4,26.065,26.065,3487.0
2013-11-08,26.075,26.325,26.065,26.29,34476.0
2013-11-11,26.855,26.855,26.42,26.42,2337.0
2013-11-12,26.395,26.395,26.29,26.37,2034.0
2013-11-13,26.335,26.485,26.335,26.45,2887.0
2013-11-14,26.585,26.72,26.57,26.71,858.0
2013-11-15,26.745,26.84,26.745,26.83,1189.0
2013-11-18,26.905,26.905,26.73,26.73,3243.0
2013-11-19,26.745,26.77,26.66,26.72,17967.0
2013-11-20,26.72,26.76,26.525,26.67,23995.0
2013-11-21,26.705,26.84,26.685,26.815,24809.0
2013-11-22,26.845,26.945,26.84,26.945,19364.0
2013-11-25,26.995,27.015,26.955,26.99,1801.0
2013-11-26,26.965,27.015,26.93,26.995,6208.0
2013-11-27,27.025,27.025,26.98,27.005,1454.0
2013-11-28,27.03,27.09,27.03,27.075,2785.0
2013-11-29,27.075,27.1,26.98,26.98,3198.0
2013-12-02,27.015,27.03,26.945,26.945,4106.0
2013-12-03,26.855,26.895,26.77,26.78,2299.0
2013-12-04,26.72,26.905,26.71,26.82,8922.0
2013-12-05,26.77,26.77,26.68,26.71,2470.0
2013-12-06,26.955,26.995,26.895,26.955,10190.0
2013-12-09,27.05,27.09,27.03,27.03,5603.0
2013-12-10,27.03,27.03,26.965,26.98,2545.0
2013-12-11,26.99,26.99,26.705,26.755,2417.0
2013-12-12,26.62,26.655,26.55,26.595,3595.0
2013-12-13,26.63,26.63,26.56,26.595,387.0
2013-12-16,26.655,26.785,26.655,26.76,774.0
2013-12-17,26.63,26.68,26.63,26.67,190.0
2013-12-18,26.71,27.09,26.36,27.09,10155.0
2013-12-19,27.025,27.09,26.995,27.09,2455.0
2013-12-20,27.115,27.3,27.115,27.285,2612.0
2013-12-23,27.385,27.385,27.325,27.35,3507.0
2013-12-24,27.385,27.425,27.385,27.415,2578.0
2013-12-27,27.58,27.605,27.54,27.555,2169.0
2013-12-30,27.565,27.59,27.53,27.545,4848.0
2013-12-31,27.615,27.665,27.58,27.645,1923.0
2014-01-02,27.615,27.615,27.41,27.41,3348.0
2014-01-03,27.485,27.52,27.385,27.46,3320.0
2014-01-06,27.53,27.53,27.31,27.385,19893.0
2014-01-07,27.43,27.545,27.43,27.515,3303.0
2014-01-08,27.495,27.54,27.43,27.485,6351.0
2014-01-09,27.58,27.595,27.43,27.52,11067.0
2014-01-10,27.605,27.605,27.445,27.565,3746.0
2014-01-13,27.52,27.605,27.245,27.385,3542.0
2014-01-14,27.3,27.53,27.295,27.505,15499.0
2014-01-15,27.59,27.715,27.58,27.68,1493.0
2014-01-16,27.63,27.655,27.59,27.64,9980.0
2014-01-17,27.615,27.655,27.485,27.58,2014.0
2014-01-20,27.595,27.595,27.485,27.495,5718.0
2014-01-21,27.675,27.705,27.46,27.58,2066.0
2014-01-22,27.675,27.68,27.59,27.655,4412.0
2014-01-23,27.47,27.47,27.275,27.335,6090.0
2014-01-24,27.21,27.225,26.845,26.845,6350.0
2014-01-27,26.82,26.84,26.535,26.795,3456.0
2014-01-28,26.67,26.83,26.67,26.83,3465.0
2014-01-29,26.635,26.73,26.5,26.525,12038.0
2014-01-30,26.745,26.88,26.71,26.865,3725.0
2014-01-31,26.51,26.84,26.51,26.68,12066.0
2014-02-03,26.68,26.685,26.08,26.13,29814.0
2014-02-04,26.165,26.325,26.09,26.215,3007.0
2014-02-05,26.19,26.28,26.07,26.23,4907.0
2014-02-06,26.31,26.56,26.31,26.56,38819.0
2014-02-07,26.71,26.89,26.66,26.87,5393.0
2014-02-10,26.925,26.95,26.865,26.95,2462.0
2014-02-11,26.99,27.295,26.99,27.295,3875.0
2014-02-12,27.295,27.355,27.21,27.22,20394.0
2014-02-13,27.1,27.43,27.1,27.395,1754.0
2014-02-14,27.395,27.58,27.395,27.545,6580.0
2014-02-18,27.565,27.605,27.52,27.605,31017.0
2014-02-19,27.53,27.675,27.405,27.405,2359.0
2014-02-20,27.46,27.63,27.395,27.58,1319.0
2014-02-21,27.62,27.665,27.555,27.555,22945.0
2014-02-24,27.58,27.875,27.58,27.74,18282.0
2014-02-25,27.73,27.78,27.615,27.725,1525.0
2014-02-26,27.75,27.81,27.62,27.675,3310.0
2014-02-27,27.665,27.825,27.665,27.81,1824.0
2014-02-28,27.85,28.02,27.81,27.81,14757.0
2014-03-03,27.68,27.755,27.565,27.63,129807.0
2014-03-04,27.96,28.145,27.96,28.145,6883.0
2014-03-05,28.135,28.145,28.095,28.11,15837.0
2014-03-06,28.235,28.245,28.17,28.185,1504.0
2014-03-07,28.295,28.295,28.11,28.135,32911.0
2014-03-10,28.18,28.185,28.045,28.145,35233.0
2014-03-11,28.265,28.265,28.0,28.02,2371.0
2014-03-12,27.97,28.045,27.95,28.025,2712.0
2014-03-13,28.13,28.13,27.68,27.715,7018.0
2014-03-14,27.7,27.8,27.64,27.64,1762.0
2014-03-17,27.78,27.95,27.78,27.91,17931.0
2014-03-18,27.995,28.145,27.95,28.11,7713.0
2014-03-19,28.145,28.16,27.81,27.95,5585.0
2014-03-20,27.94,28.145,27.935,28.095,3297.0
2014-03-21,28.24,28.28,28.06,28.13,3813.0
2014-03-24,28.12,28.12,27.8,27.96,40220.0
2014-03-25,28.065,28.09,27.945,27.955,1557.0
2014-03-26,28.12,28.155,27.86,27.86,2683.0
2014-03-27,27.815,27.87,27.69,27.74,4891.0
2014-03-28,27.935,28.01,27.875,27.875,17139.0
2014-03-31,28.09,28.165,28.09,28.145,3713.0
2014-04-01,28.24,28.3,28.215,28.29,2116.0
2014-04-02,28.375,28.435,28.325,28.435,16476.0
2014-04-03,28.475,28.475,28.31,28.34,3213.0
2014-04-04,28.53,28.53,28.03,28.055,9798.0
2014-04-07,27.995,27.995,27.69,27.69,9243.0
2014-04-08,27.705,27.895,27.64,27.86,29555.0
2014-04-09,27.925,28.155,27.92,28.155,16459.0
2014-04-10,28.155,28.155,27.58,27.58,42834.0
2014-04-11,27.405,27.59,27.3,27.37,5272.0
2014-04-14,27.54,27.58,27.41,27.41,2035.0
2014-04-15,27.59,27.735,27.325,27.725,6733.0
2014-04-16,27.91,27.995,27.845,27.995,9546.0
2014-04-17,27.985,28.115,27.955,28.055,37166.0
2014-04-21,28.065,28.155,28.055,28.105,1886.0
2014-04-22,28.2,28.34,28.2,28.34,1676.0
2014-04-23,28.275,28.275,28.2,28.225,14724.0
2014-04-24,28.36,28.36,28.18,28.275,1630.0
2014-04-25,28.19,28.19,27.985,28.03,2650.0
2014-04-28,28.155,28.25,27.87,28.13,5268.0
2014-04-29,28.225,28.29,28.225,28.265,3044.0
2014-04-30,28.2,28.315,28.2,28.29,2389.0
2014-05-01,28.34,28.42,28.3,28.34,10696.0
2014-05-02,28.35,28.46,28.29,28.315,3721.0
2014-05-05,28.18,28.365,28.13,28.36,6922.0
2014-05-06,28.255,28.315,28.13,28.13,1097.0
2014-05-07,28.215,28.285,28.045,28.285,6889.0
2014-05-08,28.255,28.445,28.225,28.225,1786.0
2014-05-09,28.24,28.285,28.225,28.265,2203.0
2014-05-12,28.42,28.57,28.42,28.57,5877.0
2014-05-13,28.595,28.655,28.58,28.58,15198.0
2014-05-14,28.58,28.58,28.435,28.535,8938.0
2014-05-15,28.42,28.42,28.14,28.205,2764.0
2014-05-16,28.205,28.225,28.175,28.2,10888.0
2014-05-20,28.34,28.34,28.18,28.25,40189.0
2014-05-21,28.325,28.435,28.31,28.435,2699.0
2014-05-22,28.495,28.595,28.46,28.585,1097.0
2014-05-23,28.58,28.67,28.57,28.67,5320.0
2014-05-26,28.725,28.725,28.68,28.68,907.0
2014-05-27,28.765,28.835,28.765,28.805,1804.0
2014-05-28,28.84,28.875,28.805,28.835,1297.0
2014-05-29,28.9,28.97,28.865,28.875,9396.0
2014-05-30,28.95,28.995,28.915,28.995,8060.0
2014-06-02,29.07,29.07,28.975,29.055,1190.0
2014-06-03,28.985,29.055,28.985,29.035,3133.0
2014-06-04,28.975,29.105,28.975,29.095,1803.0
2014-06-05,29.12,29.3,29.08,29.29,1625.0
2014-06-06,29.355,29.425,29.35,29.415,1646.0
2014-06-09,29.435,29.485,29.41,29.425,2044.0
2014-06-10,29.425,29.45,29.4,29.44,3150.0
2014-06-11,29.365,29.385,29.305,29.305,2210.0
2014-06-12,29.275,29.275,29.105,29.105,3054.0
2014-06-13,29.19,29.24,29.19,29.24,1312.0
2014-06-16,29.215,29.33,29.19,29.24,1951.0
2014-06-17,29.24,29.365,29.24,29.365,9198.0
2014-06-18,29.365,29.57,29.33,29.57,1343.0
2014-06-19,29.605,29.605,29.525,29.595,3415.0
2014-06-20,29.66,29.68,29.635,29.655,1530.0
2014-06-23,29.65,29.65,29.585,29.625,1451.0
2014-06-24,29.585,29.705,29.44,29.455,3516.0
2014-06-25,29.43,29.6,29.43,29.595,2088.0
2014-06-26,29.575,29.575,29.405,29.55,5033.0
2014-06-27,29.54,29.625,29.5,29.625,2245.0
2014-06-30,29.61,29.65,29.6,29.6,2012.0
2014-07-02,29.815,29.865,29.795,29.82,2484.0
2014-07-03,29.925,30.015,29.905,30.015,4502.0
2014-07-04,30.0,30.0,29.96,29.965,884.0
2014-07-07,29.93,29.93,29.84,29.88,4148.0
2014-07-08,29.815,29.815,29.635,29.705,2466.0
2014-07-09,29.755,29.83,29.705,29.82,10084.0
2014-07-10,29.54,29.765,29.525,29.685,4403.0
2014-07-11,29.695,29.745,29.65,29.745,5139.0
2014-07-14,29.905,29.93,29.89,29.905,9103.0
2014-07-15,29.96,29.96,29.805,29.845,1432.0
2014-07-16,29.965,29.975,29.89,29.975,1976.0
2014-07-17,29.95,29.95,29.62,29.62,2295.0
2014-07-18,29.695,29.925,29.695,29.925,10757.0
2014-07-21,29.84,29.875,29.795,29.865,13185.0
2014-07-22,29.975,30.025,29.96,30.015,3734.0
2014-07-23,30.05,30.085,30.035,30.07,4471.0
2014-07-24,30.1,30.12,30.07,30.075,1895.0
2014-07-25,29.965,30.0,29.915,29.93,2021.0
2014-07-28,29.94,29.965,29.755,29.925,2475.0
2014-07-29,30.01,30.015,29.865,29.9,2459.0
2014-07-30,29.925,29.925,29.695,29.83,13236.0
2014-07-31,29.62,29.625,29.255,29.26,6156.0
2014-08-01,29.15,29.245,29.005,29.125,4060.0
2014-08-05,29.23,29.27,28.955,28.955,12698.0
2014-08-06,28.92,29.175,28.92,29.085,1285.0
2014-08-07,29.2,29.2,28.915,28.915,16896.0
2014-08-08,28.955,29.075,28.955,29.075,618.0
2014-08-11,29.365,29.425,29.355,29.365,1287.0
2014-08-12,29.32,29.32,29.21,29.21,730.0
2014-08-13,29.39,29.5,29.39,29.475,1337.0
2014-08-14,29.56,29.62,29.525,29.585,991.0
2014-08-15,29.72,29.745,29.48,29.535,1863.0
2014-08-18,29.795,29.88,29.795,29.84,3503.0
2014-08-19,29.95,30.05,29.93,30.045,2184.0
2014-08-20,30.0,30.145,30.0,30.06,10409.0
2014-08-21,30.18,30.23,30.18,30.215,2950.0
2014-08-22,30.185,30.205,30.145,30.145,2986.0
2014-08-25,30.29,30.315,30.27,30.315,2993.0
2014-08-26,30.34,30.4,30.34,30.355,2593.0
2014-08-27,30.355,30.355,30.315,30.33,765.0
2014-08-28,30.23,30.3,30.23,30.265,1177.0
2014-08-29,30.3,30.375,30.3,30.34,995.0
2014-09-02,30.44,30.44,30.27,30.375,3292.0
2014-09-03,30.465,30.475,30.33,30.33,1573.0
2014-09-04,30.41,30.475,30.245,30.245,1220.0
2014-09-05,30.315,30.425,30.195,30.4,2213.0
2014-09-08,30.425,30.44,30.315,30.38,1790.0
2014-09-09,30.355,30.355,30.155,30.22,7269.0
2014-09-10,30.205,30.305,30.11,30.3,10774.0
2014-09-11,30.215,30.3,30.205,30.27,5964.0
2014-09-12,30.305,30.305,30.085,30.085,3741.0
2014-09-15,30.16,30.16,30.025,30.135,1136.0
2014-09-16,30.215,30.39,30.195,30.38,1670.0
2014-09-17,30.39,30.545,30.34,30.465,2025.0
2014-09-18,30.5,30.55,30.5,30.525,2488.0
2014-09-19,30.67,30.69,30.52,30.585,765.0
2014-09-22,30.475,30.475,30.245,30.285,5127.0
2014-09-23,30.175,30.25,30.115,30.115,2688.0
2014-09-24,30.125,30.33,30.065,30.33,1171.0
2014-09-25,30.125,30.125,29.875,29.905,7064.0
2014-09-26,29.905,29.935,29.875,29.905,3020.0
2014-09-29,29.845,30.015,29.835,29.99,2441.0
2014-09-30,30.065,30.075,29.97,29.98,1594.0
2014-10-01,29.885,29.885,29.495,29.595,12587.0
2014-10-02,29.53,29.595,29.28,29.595,7529.0
2014-10-03,29.74,29.92,29.69,29.875,1676.0
2014-10-06,30.005,30.02,29.8,29.845,1946.0
2014-10-07,29.64,29.705,29.45,29.45,7014.0
2014-10-08,29.385,29.92,29.305,29.765,1964.0
2014-10-09,29.85,29.875,29.315,29.315,3231.0
2014-10-10,29.29,29.425,28.98,28.98,15906.0
2014-10-14,28.685,28.785,28.52,28.54,13045.0
2014-10-15,28.145,28.36,27.655,28.36,21785.0
2014-10-16,27.84,28.42,27.77,28.375,6840.0
2014-10-17,28.685,28.81,28.555,28.7,8321.0
2014-10-20,28.605,28.95,28.58,28.94,9730.0
2014-10-21,29.16,29.51,29.16,29.47,17088.0
2014-10-22,29.57,29.63,29.315,29.315,6248.0
2014-10-23,29.605,29.835,29.595,29.655,5771.0
2014-10-24,29.705,29.845,29.605,29.82,11472.0
2014-10-27,29.775,29.825,29.69,29.82,7643.0
2014-10-28,29.955,30.16,29.955,30.16,2308.0
2014-10-29,30.22,30.25,30.005,30.15,5377.0
2014-10-30,30.075,30.33,30.075,30.27,2079.0
2014-10-31,30.68,30.685,30.57,30.625,3421.0
2014-11-03,30.755,30.8,30.68,30.74,5866.0
2014-11-04,30.635,30.66,30.34,30.595,5014.0
2014-11-05,30.83,30.83,30.715,30.745,3165.0
2014-11-06,30.815,30.915,30.695,30.915,5669.0
2014-11-07,30.945,30.975,30.875,30.925,5081.0
2014-11-10,30.97,31.055,30.95,31.03,4758.0
2014-11-11,31.09,31.09,31.03,31.035,3285.0
2014-11-12,31.035,31.07,30.985,31.055,1381.0
2014-11-13,31.095,31.165,30.95,31.06,4066.0
2014-11-14,31.09,31.105,31.035,31.07,3700.0
2014-11-17,31.045,31.12,31.01,31.115,3416.0
2014-11-18,31.115,31.35,31.105,31.325,1426.0
2014-11-19,31.265,31.265,31.115,31.235,3013.0
2014-11-20,31.115,31.32,31.115,31.275,3720.0
2014-11-21,31.625,31.625,31.385,31.435,3143.0
2014-11-24,31.555,31.575,31.495,31.55,2615.0
2014-11-25,31.58,31.61,31.515,31.54,2349.0
2014-11-26,31.565,31.615,31.53,31.615,3149.0
2014-11-27,31.7,31.915,31.55,31.88,8456.0
2014-11-28,31.615,31.66,31.54,31.575,5288.0
2014-12-01,31.455,31.58,31.325,31.36,5375.0
2014-12-02,31.37,31.575,31.37,31.53,2434.0
2014-12-03,31.555,31.685,31.555,31.685,3827.0
2014-12-04,31.635,31.685,31.53,31.635,7137.0
2014-12-05,31.65,31.745,31.65,31.695,2065.0
2014-12-08,31.65,31.7,31.42,31.495,3329.0
2014-12-09,31.145,31.43,31.105,31.405,5012.0
2014-12-10,31.35,31.37,30.925,31.035,3278.0
2014-12-11,31.06,31.395,31.06,31.2,7306.0
2014-12-12,30.915,30.95,30.625,30.625,6367.0
2014-12-15,30.74,30.79,30.33,30.465,15976.0
2014-12-16,30.22,30.74,30.135,30.135,4419.0
2014-12-17,30.225,30.77,30.185,30.755,10358.0
2014-12-18,31.175,31.445,31.105,31.445,4716.0
2014-12-19,31.625,31.725,31.515,31.725,5020.0
2014-12-22,31.665,31.72,31.615,31.7,22618.0
2014-12-23,31.905,31.905,31.785,31.82,5967.0
2014-12-24,31.87,31.91,31.825,31.86,3639.0
2014-12-29,31.98,32.005,31.895,31.97,5848.0
2014-12-30,31.87,31.91,31.8,31.825,3194.0
2014-12-31,31.895,31.895,31.535,31.68,2832.0
2015-01-02,31.63,31.68,31.295,31.425,7072.0
2015-01-05,31.27,31.27,30.825,30.925,13067.0
2015-01-06,30.95,31.02,30.455,30.67,7300.0
2015-01-07,30.83,30.995,30.8,30.945,25810.0
2015-01-08,31.235,31.55,31.235,31.535,8837.0
2015-01-09,31.61,31.61,31.185,31.27,11676.0
2015-01-12,31.305,31.305,30.91,30.985,43970.0
2015-01-13,31.25,31.44,30.72,30.92,29984.0
2015-01-14,30.565,30.755,30.395,30.745,11079.0
2015-01-15,30.83,30.875,30.48,30.56,5973.0
2015-01-16,30.395,30.8,30.385,30.695,4477.0
2015-01-19,31.08,31.08,30.79,30.875,2275.0
2015-01-20,30.995,30.995,30.635,30.89,7439.0
2015-01-21,30.875,31.125,30.775,31.045,18091.0
2015-01-22,31.245,31.55,31.055,31.535,10627.0
2015-01-23,31.535,31.55,31.4,31.4,11579.0
2015-01-26,31.37,31.44,31.28,31.4,173382.0
2015-01-27,31.125,31.26,30.98,31.115,18446.0
2015-01-28,31.165,31.2,30.61,30.61,8950.0
2015-01-29,30.635,30.89,30.345,30.83,16129.0
2015-01-30,30.67,30.865,30.455,30.455,43724.0
2015-02-02,30.61,30.73,30.265,30.73,45425.0
2015-02-03,31.04,31.27,30.97,31.25,28608.0
2015-02-04,31.13,31.305,31.13,31.14,20912.0
2015-02-05,31.31,31.475,31.28,31.45,31458.0
2015-02-06,31.5,31.62,31.285,31.34,18467.0
2015-02-09,31.305,31.365,31.165,31.245,21924.0
2015-02-10,31.45,31.61,31.305,31.61,12834.0
2015-02-11,31.585,31.63,31.44,31.585,8991.0
2015-02-12,31.755,31.895,31.705,31.875,26862.0
2015-02-13,31.93,31.995,31.86,31.995,29178.0
2015-02-17,31.98,32.075,31.91,32.025,15598.0
2015-02-18,32.04,32.075,31.935,32.04,18712.0
2015-02-19,31.995,32.085,31.935,32.03,26265.0
2015-02-20,31.995,32.255,31.895,32.2,8658.0
2015-02-23,32.235,32.235,32.14,32.22,25326.0
2015-02-24,32.27,32.365,32.22,32.32,12688.0
2015-02-25,32.305,32.365,32.245,32.27,6360.0
2015-02-26,32.28,32.315,32.185,32.26,9305.0
2015-02-27,32.27,32.295,32.17,32.2,18039.0
2015-03-02,32.2,32.38,32.185,32.365,20782.0
2015-03-03,32.315,32.315,32.115,32.23,18235.0
2015-03-04,32.14,32.14,31.955,32.11,9716.0
2015-03-05,32.16,32.175,32.05,32.11,13471.0
2015-03-06,31.995,32.05,31.61,31.62,29381.0
2015-03-09,31.74,31.85,31.69,31.81,11127.0
2015-03-10,31.595,31.595,31.295,31.32,29145.0
2015-03-11,31.34,31.34,31.2,31.2,17519.0
2015-03-12,31.365,31.61,31.285,31.605,10366.0
2015-03-13,31.595,31.595,31.225,31.295,16511.0
2015-03-16,31.55,31.835,31.535,31.81,5708.0
2015-03-17,31.665,31.775,31.595,31.765,3330.0
2015-03-18,31.67,32.23,31.55,32.15,29690.0
2015-03-19,32.09,32.09,31.92,31.99,10237.0
2015-03-20,32.115,32.35,32.115,32.27,14105.0
2015-03-23,32.28,32.345,32.245,32.27,8243.0
2015-03-24,32.165,32.235,32.03,32.045,8112.0
2015-03-25,32.035,32.035,31.545,31.545,28002.0
2015-03-26,31.445,31.57,31.385,31.47,13121.0
2015-03-27,31.435,31.555,31.435,31.51,3001.0
2015-03-30,31.735,31.95,31.735,31.925,10558.0
2015-03-31,31.725,32.045,31.675,31.695,14250.0
2015-04-01,31.66,31.66,31.365,31.48,4952.0
2015-04-02,31.45,31.665,31.45,31.605,7471.0
2015-04-06,31.48,31.915,31.445,31.82,9039.0
2015-04-07,31.865,31.96,31.76,31.76,8557.0
2015-04-08,31.82,31.915,31.795,31.82,10318.0
2015-04-09,31.845,31.995,31.77,31.97,7029.0
2015-04-10,32.065,32.165,32.01,32.14,3197.0
2015-04-13,32.165,32.26,32.03,32.07,40080.0
2015-04-14,32.02,32.105,31.935,32.09,2534.0
2015-04-15,32.215,32.33,32.185,32.31,11909.0
2015-04-16,32.2,32.28,32.155,32.21,8708.0
2015-04-17,32.035,32.035,31.77,31.865,4919.0
2015-04-20,32.045,32.2,32.045,32.155,6861.0
2015-04-21,32.215,32.215,32.09,32.115,14520.0
2015-04-22,32.2,32.285,32.115,32.25,12362.0
2015-04-23,32.215,32.425,32.21,32.425,5613.0
2015-04-24,32.44,32.44,32.34,32.415,3597.0
2015-04-27,32.46,32.52,32.27,32.355,10456.0
2015-04-28,32.305,32.37,32.165,32.34,6663.0
2015-04-29,32.27,32.305,32.175,32.245,11556.0
2015-04-30,32.2,32.2,31.83,31.935,14933.0
2015-05-01,32.125,32.27,32.125,32.27,11636.0
2015-05-04,32.4,32.475,32.37,32.415,3891.0
2015-05-05,32.345,32.345,31.995,32.03,4779.0
2015-05-06,32.13,32.175,31.71,31.84,34583.0
2015-05-07,31.855,32.065,31.84,31.995,11684.0
2015-05-08,32.28,32.45,32.28,32.415,23772.0
2015-05-11,32.45,32.465,32.27,32.305,8084.0
2015-05-12,32.15,32.27,32.0,32.235,5897.0
2015-05-13,32.28,32.345,32.15,32.165,6514.0
2015-05-14,32.365,32.525,32.355,32.525,4671.0
2015-05-15,32.545,32.58,32.495,32.5,5502.0
2015-05-19,32.645,32.75,32.645,32.665,4198.0
2015-05-20,32.71,32.71,32.62,32.645,3576.0
2015-05-21,32.63,32.74,32.595,32.725,1604.0
2015-05-22,32.68,32.725,32.655,32.655,10981.0
2015-05-25,32.87,32.87,32.57,32.75,5752.0
2015-05-26,32.615,32.615,32.305,32.37,81169.0
2015-05-27,32.405,32.64,32.37,32.64,39323.0
2015-05-28,32.58,32.58,32.465,32.58,15376.0
2015-05-29,32.585,32.585,32.34,32.44,2715.0
2015-06-01,32.52,32.525,32.32,32.525,5824.0
2015-06-02,32.38,32.51,32.25,32.43,4265.0
2015-06-03,32.485,32.58,32.43,32.495,49743.0
2015-06-04,32.4,32.4,32.165,32.19,5601.0
2015-06-05,32.215,32.27,32.08,32.155,10417.0
2015-06-08,32.115,32.125,31.975,32.02,7789.0
2015-06-09,32.0,32.035,31.845,31.97,11375.0
2015-06-10,32.14,32.405,32.14,32.38,5552.0
2015-06-11,32.405,32.5,32.4,32.46,1814.0
2015-06-12,32.31,32.32,32.165,32.2,3525.0
2015-06-15,32.02,32.105,31.915,32.055,20944.0
2015-06-16,32.07,32.25,32.055,32.25,1251.0
2015-06-17,32.32,32.39,32.165,32.37,6472.0
2015-06-18,32.51,32.68,32.51,32.605,2791.0
2015-06-19,32.615,32.615,32.46,32.5,3711.0
2015-06-22,32.675,32.71,32.625,32.65,2927.0
2015-06-23,32.695,32.695,32.605,32.605,2475.0
2015-06-24,32.625,32.625,32.435,32.485,2814.0
2015-06-25,32.535,32.535,32.34,32.355,5107.0
2015-06-26,32.365,32.415,32.235,32.315,2312.0
2015-06-29,32.01,32.14,31.68,31.725,3947.0
2015-06-30,31.905,31.965,31.65,31.795,8645.0
2015-07-02,32.02,32.08,31.89,31.96,2713.0
2015-07-03,31.975,31.975,31.905,31.935,9658.0
2015-07-06,31.715,31.935,31.68,31.775,16802.0
2015-07-07,31.81,32.06,31.485,31.995,13256.0
2015-07-08,31.84,31.84,31.51,31.51,24016.0
2015-07-09,31.905,31.905,31.595,31.665,6620.0
2015-07-10,31.96,32.03,31.9,32.0,5194.0
2015-07-13,32.185,32.345,32.185,32.33,7450.0
2015-07-14,32.33,32.53,32.33,32.53,4965.0
2015-07-15,32.505,32.565,32.4,32.425,6646.0
2015-07-16,32.66,32.745,32.63,32.745,13159.0
2015-07-17,32.725,32.76,32.695,32.725,18079.0
2015-07-20,32.805,32.89,32.77,32.84,10425.0
2015-07-21,32.785,32.815,32.64,32.685,4242.0
2015-07-22,32.57,32.64,32.555,32.605,7236.0
2015-07-23,32.66,32.66,32.375,32.415,22913.0
2015-07-24,32.45,32.45,32.03,32.06,10019.0
2015-07-27,31.935,31.935,31.82,31.88,8853.0
2015-07-28,32.01,32.28,31.935,32.25,6782.0
2015-07-29,32.27,32.52,32.27,32.51,7501.0
2015-07-30,32.38,32.53,32.33,32.51,27420.0
2015-07-31,32.64,32.64,32.46,32.46,16596.0
2015-08-04,32.305,32.4,32.27,32.28,27527.0
2015-08-05,32.485,32.565,32.375,32.44,3353.0
2015-08-06,32.45,32.45,32.045,32.15,3586.0
2015-08-07,32.15,32.15,31.925,31.975,25524.0
2015-08-10,32.285,32.47,32.26,32.46,9742.0
2015-08-11,32.25,32.315,32.095,32.185,13162.0
2015-08-12,31.965,32.245,31.7,32.2,7598.0
2015-08-13,32.185,32.33,32.125,32.27,3929.0
2015-08-14,32.155,32.305,32.155,32.305,1944.0
2015-08-17,32.22,32.46,32.13,32.45,11206.0
2015-08-18,32.46,32.46,32.355,32.375,14291.0
2015-08-19,32.27,32.27,32.045,32.225,4978.0
2015-08-20,31.87,31.87,31.46,31.485,35172.0
2015-08-21,31.115,31.26,30.5,30.5,70451.0
2015-08-24,29.35,30.135,28.48,29.43,64644.0
2015-08-25,30.105,30.105,28.835,28.835,222351.0
2015-08-26,29.66,29.915,29.05,29.785,55726.0
2015-08-27,30.31,30.67,30.075,30.63,51519.0
2015-08-28,30.595,30.765,30.545,30.595,12746.0
2015-08-31,30.55,30.62,30.39,30.5,21717.0
2015-09-01,29.82,29.93,29.42,29.635,23569.0
2015-09-02,29.955,30.04,29.69,30.04,9009.0
2015-09-03,30.215,30.475,30.13,30.2,12513.0
2015-09-04,29.825,29.825,29.525,29.765,20460.0
2015-09-08,30.165,30.38,30.12,30.38,13739.0
2015-09-09,30.69,30.725,30.0,30.0,7921.0
2015-09-10,29.98,30.325,29.94,30.145,8547.0
2015-09-11,30.105,30.215,30.0,30.215,10118.0
2015-09-14,30.275,30.405,30.13,30.19,10704.0
2015-09-15,30.3,30.62,30.215,30.605,4918.0
2015-09-16,30.575,30.855,30.575,30.855,8169.0
2015-09-17,30.82,31.2,30.725,30.905,23412.0
2015-09-18,30.265,30.57,30.205,30.215,14245.0
2015-09-21,30.42,30.56,30.265,30.35,8144.0
2015-09-22,30.02,30.055,29.845,30.005,13028.0
2015-09-23,30.055,30.055,29.865,29.925,7855.0
2015-09-24,29.76,29.88,29.48,29.865,12201.0
2015-09-25,30.135,30.135,29.7,29.845,18387.0
2015-09-28,29.69,29.69,29.05,29.135,41067.0
2015-09-29,29.145,29.32,28.92,29.125,6563.0
2015-09-30,29.475,29.665,29.36,29.605,12499.0
2015-10-01,29.74,29.74,29.395,29.44,21500.0
2015-10-02,29.385,30.125,29.265,30.125,35429.0
2015-10-05,30.365,30.69,30.365,30.67,12853.0
2015-10-06,30.66,30.705,30.455,30.56,19645.0
2015-10-07,30.705,30.845,30.54,30.72,13010.0
2015-10-08,30.755,31.105,30.72,31.05,42155.0
2015-10-09,31.105,31.165,31.01,31.085,26581.0
2015-10-13,31.01,31.18,30.885,30.915,20308.0
2015-10-14,30.92,30.95,30.715,30.785,27483.0
2015-10-15,30.88,31.19,30.825,31.18,27038.0
2015-10-16,31.26,31.345,31.19,31.31,6826.0
2015-10-19,31.27,31.39,31.25,31.39,21463.0
2015-10-20,31.33,31.435,31.295,31.32,5655.0
2015-10-21,31.45,31.45,31.18,31.18,7737.0
2015-10-22,31.31,31.685,31.31,31.67,35764.0
2015-10-23,32.025,32.1,31.895,32.03,19872.0
2015-10-26,32.025,32.025,31.93,31.99,7069.0
2015-10-27,31.84,31.955,31.825,31.895,8394.0
2015-10-28,31.99,32.22,31.895,32.22,7573.0
2015-10-29,32.255,32.3,32.17,32.265,2094.0
2015-10-30,32.3,32.31,32.145,32.19,74099.0
2015-11-02,32.19,32.515,32.17,32.465,8360.0
2015-11-03,32.42,32.665,32.415,32.585,14276.0
2015-11-04,32.645,32.645,32.385,32.475,42443.0
2015-11-05,32.485,32.51,32.32,32.455,29109.0
2015-11-06,32.385,32.385,32.195,32.385,16000.0
2015-11-09,32.325,32.325,31.945,32.11,38263.0
2015-11-10,32.03,32.18,32.015,32.16,22130.0
2015-11-11,32.25,32.25,32.085,32.09,5563.0
2015-11-12,31.875,31.93,31.605,31.605,46332.0
2015-11-13,31.52,31.535,31.245,31.245,13473.0
2015-11-16,31.215,31.66,31.19,31.65,19716.0
2015-11-17,31.8,31.93,31.675,31.695,28467.0
2015-11-18,31.77,32.155,31.77,31.995,3475.0
2015-11-19,32.22,32.255,32.155,32.18,12119.0
2015-11-20,32.31,32.43,32.265,32.275,9828.0
2015-11-23,32.335,32.405,32.215,32.275,18449.0
2015-11-24,32.11,32.37,32.04,32.31,32292.0
2015-11-25,32.37,32.37,32.325,32.355,11146.0
2015-11-26,32.475,32.62,32.275,32.605,3415.0
2015-11-27,32.355,32.605,32.255,32.605,98126.0
2015-11-30,32.415,32.415,32.205,32.24,25327.0
2015-12-01,32.345,32.5,32.335,32.5,174035.0
2015-12-02,32.515,32.545,32.16,32.215,17528.0
2015-12-03,32.275,32.275,31.64,31.675,10260.0
2015-12-04,32.06,32.415,31.96,32.355,19756.0
2015-12-07,32.265,32.32,32.015,32.16,13508.0
2015-12-08,31.885,32.085,31.79,31.99,16597.0
2015-12-09,31.86,32.17,31.52,31.745,60053.0
2015-12-10,31.73,31.99,31.7,31.73,28030.0
2015-12-11,31.34,31.425,31.085,31.14,72306.0
2015-12-14,31.175,31.25,30.87,31.25,117354.0
2015-12-15,31.635,31.755,31.565,31.635,53530.0
2015-12-16,31.85,32.135,31.64,32.1,20777.0
2015-12-17,32.1,32.18,31.59,31.59,36449.0
2015-12-18,31.47,31.47,31.06,31.06,28036.0
2015-12-21,31.155,31.245,30.99,31.215,33958.0
2015-12-22,31.435,31.565,31.275,31.53,19934.0
2015-12-23,31.71,31.945,31.71,31.935,17179.0
2015-12-24,31.93,31.995,31.885,31.9,8063.0
2015-12-29,31.98,32.215,31.98,32.165,21006.0
2015-12-30,32.145,32.145,32.015,32.06,12595.0
2015-12-31,31.83,31.9,31.66,31.66,16318.0
2016-01-04,31.335,31.335,30.77,31.065,46980.0
2016-01-05,31.22,31.285,31.02,31.195,20479.0
2016-01-06,31.36,32.06,30.64,30.75,76140.0
2016-01-07,30.445,30.57,30.0,30.17,54932.0
2016-01-08,30.205,30.305,29.665,29.68,19067.0
2016-01-11,29.865,29.915,29.375,29.795,16621.0
2016-01-12,30.01,30.035,29.62,29.985,10742.0
2016-01-13,30.07,30.125,29.165,29.2,28133.0
2016-01-14,29.315,29.865,29.0,29.645,155376.0
2016-01-15,28.985,29.14,28.635,28.965,86029.0
2016-01-18,28.93,29.22,28.75,29.21,14681.0
2016-01-19,29.35,29.35,28.75,29.01,54210.0
2016-01-20,28.48,28.905,27.905,28.685,112310.0
2016-01-21,28.81,29.165,28.55,28.94,187032.0
2016-01-22,29.42,29.515,29.245,29.445,160193.0
2016-01-25,29.41,29.41,28.99,29.025,75532.0
2016-01-26,29.165,29.495,29.165,29.41,69642.0
2016-01-27,29.375,29.62,28.965,29.15,42560.0
2016-01-28,29.61,29.61,29.025,29.315,108758.0
2016-01-29,29.41,29.985,29.41,29.97,44191.0
2016-02-01,29.855,30.14,29.73,30.08,46692.0
2016-02-02,29.89,29.89,29.41,29.435,58271.0
2016-02-03,29.62,29.67,28.99,29.595,47232.0
2016-02-04,29.54,29.795,29.445,29.645,79398.0
2016-02-05,29.595,29.595,29.01,29.095,45539.0
2016-02-08,28.8,28.81,28.34,28.73,56901.0
2016-02-09,28.425,28.82,28.425,28.695,69630.0
2016-02-10,28.92,29.165,28.695,28.695,107933.0
2016-02-11,28.285,28.495,28.095,28.365,60526.0
2016-02-12,28.695,28.905,28.54,28.905,31929.0
2016-02-16,29.34,29.385,29.09,29.365,76694.0
2016-02-17,29.62,29.915,29.6,29.865,43736.0
2016-02-18,29.915,29.915,29.69,29.715,42061.0
2016-02-19,29.62,29.74,29.525,29.715,24011.0
2016-02-22,30.055,30.175,30.01,30.105,54952.0
2016-02-23,30.065,30.07,29.775,29.785,42139.0
2016-02-24,29.53,29.915,29.34,29.88,58465.0
2016-02-25,30.0,30.255,29.88,30.255,82253.0
2016-02-26,30.43,30.43,30.16,30.195,55786.0
2016-02-29,30.205,30.35,29.985,29.985,64179.0
2016-03-01,30.185,30.64,30.125,30.605,102996.0
2016-03-02,30.61,30.785,30.575,30.785,53521.0
2016-03-03,30.78,30.88,30.665,30.865,36461.0
2016-03-04,30.96,31.125,30.83,30.98,44907.0
2016-03-07,30.875,31.085,30.82,30.995,43555.0
2016-03-08,30.855,30.925,30.71,30.715,24382.0
2016-03-09,30.865,30.89,30.715,30.83,23913.0
2016-03-10,30.95,31.075,30.575,30.88,26117.0
2016-03-11,31.1,31.335,31.1,31.31,49897.0
2016-03-14,31.23,31.39,31.23,31.335,67416.0
2016-03-15,31.16,31.275,31.135,31.265,26358.0
2016-03-16,31.205,31.485,31.17,31.485,24439.0
2016-03-17,31.415,31.685,31.345,31.625,26700.0
2016-03-18,31.71,31.77,31.665,31.76,16782.0
2016-03-21,31.69,31.795,31.63,31.735,24647.0
2016-03-22,31.63,31.83,31.595,31.755,99888.0
2016-03-23,31.7,31.7,31.535,31.54,59904.0
2016-03-24,31.395,31.535,31.35,31.515,130105.0
2016-03-28,31.63,31.645,31.49,31.585,128211.0
2016-03-29,31.5,31.83,31.47,31.825,130104.0
2016-03-30,31.99,32.05,31.885,31.935,173052.0
2016-03-31,31.935,32.0,31.85,31.91,169222.0
2016-04-01,31.735,32.14,31.7,32.13,64473.0
2016-04-04,32.095,32.11,31.945,31.955,39824.0
2016-04-05,31.755,31.79,31.62,31.665,26376.0
2016-04-06,31.665,31.965,31.655,31.965,8887.0
2016-04-07,31.825,31.85,31.505,31.575,16311.0
2016-04-08,31.86,31.92,31.655,31.655,45085.0
2016-04-11,31.84,31.945,31.645,31.725,21422.0
2016-04-12,31.685,31.98,31.62,31.935,34586.0
2016-04-13,32.07,32.26,32.07,32.25,79064.0
2016-04-14,32.28,32.35,32.2,32.27,13691.0
2016-04-15,32.27,32.27,32.155,32.215,16616.0
2016-04-18,32.13,32.435,32.095,32.425,14653.0
2016-04-19,32.525,32.575,32.39,32.48,20605.0
2016-04-20,32.565,32.69,32.49,32.565,47317.0
2016-04-21,32.575,32.585,32.355,32.39,19263.0
2016-04-22,32.34,32.42,32.245,32.365,13938.0
2016-04-25,32.26,32.33,32.18,32.285,17085.0
2016-04-26,32.385,32.47,32.305,32.385,12075.0
2016-04-27,32.33,32.505,32.26,32.495,93627.0
2016-04-28,32.33,32.505,32.12,32.13,26039.0
2016-04-29,32.07,32.085,31.825,32.04,11564.0
2016-05-02,32.075,32.245,32.015,32.235,11682.0
2016-05-03,32.035,32.06,31.86,31.955,14069.0
2016-05-04,31.795,31.865,31.69,31.69,57466.0
2016-05-05,31.85,31.895,31.71,31.735,14529.0
2016-05-06,31.64,31.865,31.605,31.86,7228.0
2016-05-09,31.865,31.97,31.83,31.955,11750.0
2016-05-10,32.06,32.295,32.05,32.295,10257.0
2016-05-11,32.26,32.315,32.035,32.035,24424.0
2016-05-12,32.12,32.165,31.865,32.06,24027.0
2016-05-13,31.98,32.04,31.69,31.755,48281.0
2016-05-16,31.79,32.13,31.77,32.05,16529.0
2016-05-17,31.99,32.015,31.665,31.735,13132.0
2016-05-18,31.71,31.965,31.55,31.645,16098.0
2016-05-19,31.605,31.64,31.4,31.64,99833.0
2016-05-20,31.735,31.91,31.735,31.83,23044.0
2016-05-24,31.955,32.26,31.955,32.25,128062.0
2016-05-25,32.32,32.525,32.32,32.525,159484.0
2016-05-26,32.53,32.53,32.425,32.495,45842.0
2016-05-27,32.515,32.595,32.46,32.585,26621.0
2016-05-30,32.61,32.63,32.565,32.63,12182.0
2016-05-31,32.69,32.7,32.46,32.585,26921.0
2016-06-01,32.47,32.655,32.425,32.62,22158.0
2016-06-02,32.565,32.7,32.505,32.7,31733.0
2016-06-03,32.635,32.665,32.445,32.665,26926.0
2016-06-06,32.715,32.84,32.655,32.775,62494.0
2016-06-07,32.83,32.945,32.82,32.84,17595.0
2016-06-08,32.875,32.95,32.845,32.925,35396.0
2016-06-09,32.83,32.915,32.775,32.875,23000.0
2016-06-10,32.67,32.7,32.49,32.595,262835.0
2016-06-13,32.455,32.635,32.35,32.365,66161.0
2016-06-14,32.305,32.34,32.12,32.28,152242.0
2016-06-15,32.375,32.425,32.245,32.245,100493.0
2016-06-16,32.095,32.35,31.91,32.32,65647.0
2016-06-17,32.35,32.35,32.12,32.235,68954.0
2016-06-20,32.565,32.655,32.42,32.42,24237.0
2016-06-21,32.485,32.54,32.4,32.54,120231.0
2016-06-22,32.53,32.635,32.415,32.425,48371.0
2016-06-23,32.705,32.83,32.635,32.83,54234.0
2016-06-24,31.715,32.24,31.635,31.67,107532.0
2016-06-27,31.45,31.45,30.975,31.065,127481.0
2016-06-28,31.43,31.67,31.37,31.635,73659.0
2016-06-29,31.96,32.25,31.9,32.215,41503.0
2016-06-30,32.33,32.62,32.215,32.575,37576.0
2016-07-04,33.39,33.39,32.52,32.52,27990.0
2016-07-05,32.59,32.59,32.39,32.505,26139.0
2016-07-06,32.355,32.67,32.31,32.635,29435.0
2016-07-07,32.69,32.805,32.515,32.59,11268.0
2016-07-08,32.91,33.17,32.855,33.135,16500.0
2016-07-11,33.26,33.355,33.2,33.33,27912.0
2016-07-12,33.435,33.54,33.4,33.5,20434.0
2016-07-13,33.605,33.605,33.41,33.495,32814.0
2016-07-14,33.69,33.75,33.63,33.68,13371.0
2016-07-15,33.745,33.795,33.57,33.655,25155.0
2016-07-18,33.645,33.75,33.63,33.745,34090.0
2016-07-19,33.68,33.69,33.62,33.665,23713.0
2016-07-20,33.815,33.885,33.76,33.86,17518.0
2016-07-21,33.84,33.84,33.64,33.68,17088.0
2016-07-22,33.76,33.875,33.7,33.875,22524.0
2016-07-25,33.865,33.865,33.7,33.76,18858.0
2016-07-26,33.795,33.85,33.675,33.795,44942.0
2016-07-27,33.83,33.86,33.655,33.825,39780.0
2016-07-28,33.75,33.85,33.655,33.85,18968.0
2016-07-29,33.78,33.895,33.725,33.895,18945.0
2016-08-02,33.795,33.795,33.46,33.605,95344.0
2016-08-03,33.605,33.69,33.595,33.63,30760.0
2016-08-04,33.7,33.78,33.68,33.715,26911.0
2016-08-05,33.83,34.015,33.83,34.015,63095.0
2016-08-08,34.05,34.07,33.945,33.965,27883.0
2016-08-09,34.025,34.075,33.945,34.005,50564.0
2016-08-10,34.035,34.05,33.875,33.89,9469.0
2016-08-11,34.0,34.12,34.0,34.085,20166.0
2016-08-12,34.005,34.075,34.0,34.05,17200.0
2016-08-15,34.14,34.2,34.14,34.165,26782.0
2016-08-16,34.085,34.085,33.99,33.99,49840.0
2016-08-17,34.0,34.025,33.825,34.025,23388.0
2016-08-18,34.05,34.095,34.0,34.065,32846.0
2016-08-19,34.025,34.085,33.955,34.075,157532.0
2016-08-22,34.04,34.095,33.955,34.04,57098.0
2016-08-23,34.185,34.22,34.13,34.14,23714.0
2016-08-24,34.12,34.12,33.875,33.92,14609.0
2016-08-25,33.91,33.99,33.86,33.895,20008.0
2016-08-26,33.99,34.115,33.735,33.86,62705.0
2016-08-29,33.91,34.075,33.86,34.05,143027.0
2016-08-30,34.07,34.07,33.885,33.945,34175.0
2016-08-31,33.945,33.945,33.75,33.78,11446.0
2016-09-01,33.895,33.895,33.69,33.86,19892.0
2016-09-02,34.06,34.095,33.955,34.035,18890.0
2016-09-06,34.115,34.115,33.955,34.115,84020.0
2016-09-07,34.115,34.14,34.05,34.115,38413.0
2016-09-08,34.095,34.115,34.0,34.06,40975.0
2016-09-09,33.83,33.83,33.25,33.26,338495.0
2016-09-12,33.065,33.77,33.065,33.745,295444.0
2016-09-13,33.45,33.475,33.12,33.265,42135.0
2016-09-14,33.23,33.345,33.115,33.165,15507.0
2016-09-15,33.185,33.59,33.13,33.53,31384.0
2016-09-16,33.385,33.44,33.3,33.43,16104.0
2016-09-19,33.535,33.635,33.36,33.475,22783.0
2016-09-20,33.58,33.58,33.405,33.465,12914.0
2016-09-21,33.555,33.72,33.42,33.72,26707.0
2016-09-22,33.935,34.03,33.935,34.005,36369.0
2016-09-23,33.935,33.935,33.795,33.83,191772.0
2016-09-26,33.68,33.68,33.51,33.555,36380.0
2016-09-27,33.52,33.74,33.475,33.705,35284.0
2016-09-28,33.8,33.915,33.615,33.89,46607.0
2016-09-29,33.9,33.935,33.52,33.67,54291.0
2016-09-30,33.775,33.96,33.72,33.95,261119.0
2016-10-03,33.8,33.8,33.65,33.785,19991.0
2016-10-04,33.755,33.82,33.52,33.52,37755.0
2016-10-05,33.73,33.83,33.715,33.765,39440.0
2016-10-06,33.715,33.8,33.615,33.755,11276.0
2016-10-07,33.75,33.75,33.53,33.685,39479.0
2016-10-11,33.775,33.775,33.315,33.42,32465.0
2016-10-12,33.45,33.52,33.35,33.475,23671.0
2016-10-13,33.23,33.395,33.07,33.395,77149.0
2016-10-14,33.535,33.565,33.35,33.395,29190.0
2016-10-17,33.36,33.37,33.22,33.245,14221.0
2016-10-18,33.545,33.545,33.405,33.455,16000.0
2016-10-19,33.455,33.59,33.44,33.455,16934.0
2016-10-20,33.455,33.565,33.37,33.485,142024.0
2016-10-21,33.335,33.485,33.3,33.465,10976.0
2016-10-24,33.66,33.68,33.565,33.615,28095.0
2016-10-25,33.565,33.625,33.485,33.52,12194.0
2016-10-26,33.38,33.535,33.335,33.465,13136.0
2016-10-27,33.545,33.59,33.345,33.36,32417.0
2016-10-28,33.36,33.465,33.14,33.27,127006.0
2016-10-31,33.335,33.335,33.235,33.235,31638.0
2016-11-01,33.335,33.335,32.82,32.965,100735.0
2016-11-02,32.98,33.0,32.75,32.865,49303.0
2016-11-03,32.82,32.885,32.62,32.635,46318.0
2016-11-04,32.655,32.83,32.6,32.725,70960.0
2016-11-07,33.095,33.335,33.06,33.325,51991.0
2016-11-08,33.3,33.57,33.235,33.535,48699.0
2016-11-09,33.185,33.95,33.185,33.855,133798.0
2016-11-10,34.02,34.155,33.695,33.925,84524.0
2016-11-11,33.775,33.89,33.715,33.835,72213.0
2016-11-14,33.87,33.995,33.765,33.915,101198.0
2016-11-15,33.935,34.155,33.935,34.12,44199.0
2016-11-16,34.055,34.11,34.015,34.065,41639.0
2016-11-17,34.085,34.26,34.085,34.24,34427.0
2016-11-18,34.295,34.295,34.165,34.215,21580.0
2016-11-21,34.305,34.42,34.285,34.39,13391.0
2016-11-22,34.49,34.525,34.39,34.525,25909.0
2016-11-23,34.445,34.525,34.385,34.505,17624.0
2016-11-24,34.48,34.62,34.455,34.465,11966.0
2016-11-25,34.585,34.835,34.49,34.765,18896.0
2016-11-28,34.605,34.64,34.47,34.49,19976.0
2016-11-29,34.515,34.63,34.445,34.535,11971.0
2016-11-30,34.685,34.69,34.49,34.54,46641.0
2016-12-01,34.535,34.535,34.28,34.295,28291.0
2016-12-02,34.385,34.445,34.315,34.385,18722.0
2016-12-05,34.535,34.62,34.5,34.55,17728.0
2016-12-06,34.62,34.675,34.525,34.675,27893.0
2016-12-07,34.665,35.125,34.63,35.115,111851.0
2016-12-08,35.115,35.25,35.08,35.215,262654.0
2016-12-09,35.23,35.405,35.23,35.4,39375.0
2016-12-12,35.405,35.435,35.31,35.325,30302.0
2016-12-13,35.475,35.69,35.475,35.59,144350.0
2016-12-14,35.565,35.655,35.285,35.345,31726.0
2016-12-15,35.4,35.62,35.355,35.475,106838.0
2016-12-16,35.575,35.575,35.365,35.4,40825.0
2016-12-19,35.46,35.55,35.44,35.46,38331.0
2016-12-20,35.6,35.635,35.555,35.59,23889.0
2016-12-21,35.59,35.62,35.52,35.52,46213.0
2016-12-22,35.485,35.485,35.37,35.405,34655.0
2016-12-23,35.435,35.485,35.425,35.47,19539.0
2016-12-28,35.645,35.645,35.28,35.295,34611.0
2016-12-29,35.29,35.35,35.21,35.26,19062.0
2016-12-30,35.325,35.325,35.03,35.12,48005.0
2017-01-03,35.385,35.465,35.2,35.34,32757.0
2017-01-04,35.475,35.625,35.44,35.625,52877.0
2017-01-05,35.555,35.6,35.43,35.58,32456.0
2017-01-06,35.57,35.795,35.525,35.74,63231.0
2017-01-09,35.68,35.68,35.58,35.605,49676.0
2017-01-10,35.6,35.72,35.525,35.59,24650.0
2017-01-11,35.58,35.66,35.465,35.65,66438.0
2017-01-12,35.6,35.6,35.36,35.58,67377.0
2017-01-13,35.635,35.705,35.6,35.68,22307.0
2017-01-16,35.76,35.8,35.35,35.68,10215.0
2017-01-17,35.535,35.615,35.465,35.525,100189.0
2017-01-18,35.6,35.625,35.51,35.6,130226.0
2017-01-19,35.65,35.66,35.43,35.5,43145.0
2017-01-20,35.6,35.695,35.535,35.58,57987.0
2017-01-23,35.58,35.58,35.405,35.535,22440.0
2017-01-24,35.58,35.82,35.545,35.795,131210.0
2017-01-25,35.925,36.035,35.89,35.995,34178.0
2017-01-26,36.035,36.06,35.96,35.99,52500.0
2017-01-27,36.005,36.015,35.925,35.925,41645.0
2017-01-30,35.845,35.845,35.57,35.68,117120.0
2017-01-31,35.625,35.73,35.555,35.685,58695.0
2017-02-01,35.865,35.89,35.66,35.76,42865.0
2017-02-02,35.695,35.8,35.66,35.76,26741.0
2017-02-03,35.92,36.035,35.88,36.035,23813.0
2017-02-06,35.955,35.995,35.9,35.935,36915.0
2017-02-07,36.04,36.06,35.935,35.945,26105.0
2017-02-08,35.91,36.005,35.865,36.005,15832.0
2017-02-09,36.06,36.265,36.035,36.235,43238.0
2017-02-10,36.29,36.385,36.265,36.345,67939.0
2017-02-13,36.46,36.595,36.44,36.54,50076.0
2017-02-14,36.53,36.7,36.465,36.69,54610.0
2017-02-15,36.68,36.91,36.67,36.885,50310.0
2017-02-16,36.875,36.92,36.735,36.82,40621.0
2017-02-17,36.75,36.865,36.725,36.865,15135.0
2017-02-21,37.015,37.17,36.98,37.14,58848.0
2017-02-22,37.09,37.15,37.06,37.115,18458.0
2017-02-23,37.21,37.21,37.01,37.17,35923.0
2017-02-24,36.99,37.13,36.975,37.125,42133.0
2017-02-27,37.16,37.265,37.125,37.265,31133.0
2017-02-28,37.175,37.23,37.105,37.16,15724.0
2017-03-01,37.48,37.77,37.45,37.715,59129.0
2017-03-02,37.655,37.655,37.45,37.46,50623.0
2017-03-03,37.405,37.485,37.365,37.48,41897.0
2017-03-06,37.325,37.405,37.255,37.405,37047.0
2017-03-07,37.31,37.355,37.21,37.22,40639.0
2017-03-08,37.265,37.325,37.13,37.15,30411.0
2017-03-09,37.205,37.265,37.025,37.205,46175.0
2017-03-10,37.4,37.4,37.22,37.325,35605.0
2017-03-13,37.345,37.37,37.29,37.355,35433.0
2017-03-14,37.285,37.285,37.125,37.23,69992.0
2017-03-15,37.3,37.61,37.285,37.61,50998.0
2017-03-16,37.585,37.585,37.425,37.47,34788.0
2017-03-17,37.52,37.54,37.425,37.425,20422.0
2017-03-20,37.415,37.445,37.31,37.325,39643.0
2017-03-21,37.48,37.485,36.865,36.895,106760.0
2017-03-22,36.85,36.99,36.75,36.935,106011.0
2017-03-23,36.895,37.105,36.84,36.895,53473.0
2017-03-24,36.965,37.035,36.76,36.785,62126.0
2017-03-27,36.565,36.865,36.525,36.82,178199.0
2017-03-28,36.76,37.16,36.76,37.14,20189.0
2017-03-29,37.06,37.175,37.035,37.135,27955.0
2017-03-30,37.14,37.285,37.115,37.265,30474.0
2017-03-31,37.195,37.275,37.175,37.275,55054.0
2017-04-03,37.185,37.195,36.89,37.105,29578.0
2017-04-04,37.05,37.125,37.0,37.105,15497.0
2017-04-05,37.22,37.41,37.01,37.015,117664.0
2017-04-06,37.05,37.175,37.0,37.08,35922.0
2017-04-07,37.08,37.195,37.0,37.135,33808.0
2017-04-10,37.115,37.22,37.015,37.08,14968.0
2017-04-11,37.045,37.045,36.81,36.99,50268.0
2017-04-12,37.015,37.015,36.855,36.885,31790.0
2017-04-13,36.81,36.945,36.685,36.725,63682.0
2017-04-17,36.76,36.955,36.73,36.945,25667.0
2017-04-18,36.85,36.945,36.765,36.865,53986.0
2017-04-19,36.97,37.01,36.765,36.775,109257.0
2017-04-20,36.91,37.17,36.865,37.14,155363.0
2017-04-21,37.06,37.09,36.92,37.01,92059.0
2017-04-24,37.39,37.42,37.3,37.39,161289.0
2017-04-25,37.505,37.66,37.49,37.63,93005.0
2017-04-26,37.615,37.74,37.58,37.595,110273.0
2017-04-27,37.65,37.66,37.505,37.585,68848.0
2017-04-28,37.63,37.665,37.515,37.515,36760.0
2017-05-01,37.63,37.695,37.56,37.64,39658.0
2017-05-02,37.685,37.685,37.57,37.605,61718.0
2017-05-03,37.585,37.615,37.49,37.58,86771.0
2017-05-04,37.63,37.65,37.49,37.605,78045.0
2017-05-05,37.695,37.765,37.64,37.765,32193.0
2017-05-08,37.785,37.8,37.71,37.755,15615.0
2017-05-09,37.845,37.855,37.7,37.745,59523.0
2017-05-10,37.755,37.8,37.7,37.775,21280.0
2017-05-11,37.74,37.745,37.535,37.74,54464.0
2017-05-12,37.685,37.695,37.63,37.665,16292.0
2017-05-15,37.745,37.88,37.74,37.835,18925.0
2017-05-16,37.925,37.925,37.79,37.845,36238.0
2017-05-17,37.54,37.595,37.16,37.16,24775.0
2017-05-18,37.175,37.4,37.135,37.335,61928.0
2017-05-19,37.425,37.665,37.39,37.535,43759.0
2017-05-23,37.825,37.845,37.765,37.82,17638.0
2017-05-24,37.87,37.88,37.82,37.82,22607.0
2017-05-25,38.015,38.14,37.96,38.13,238488.0
2017-05-26,38.06,38.105,38.04,38.075,26438.0
2017-05-29,38.075,38.325,38.03,38.325,13272.0
2017-05-30,38.03,38.085,38.015,38.07,18647.0
2017-05-31,38.105,38.11,37.935,38.005,9349.0
2017-06-01,38.12,38.31,38.085,38.29,158413.0
2017-06-02,38.38,38.485,38.315,38.485,57788.0
2017-06-05,38.47,38.485,38.405,38.425,21323.0
2017-06-06,38.35,38.435,38.31,38.345,20827.0
2017-06-07,38.405,38.415,38.29,38.405,43502.0
2017-06-08,38.37,38.46,38.315,38.37,28087.0
2017-06-09,38.485,38.595,38.185,38.31,90500.0
2017-06-12,38.31,38.325,38.2,38.28,33964.0
2017-06-13,38.405,38.515,38.38,38.515,12039.0
2017-06-14,38.565,38.565,38.345,38.38,63174.0
2017-06-15,38.27,38.395,38.165,38.315,14279.0
2017-06-16,38.415,38.425,38.255,38.37,56925.0
2017-06-19,38.505,38.71,38.505,38.675,77674.0
2017-06-20,38.675,38.675,38.505,38.515,14351.0
2017-06-21,38.54,38.55,38.38,38.425,25744.0
2017-06-22,38.44,38.53,38.405,38.425,32699.0
2017-06-23,38.44,38.485,38.36,38.46,53553.0
2017-06-26,38.55,38.63,38.47,38.495,108950.0
2017-06-27,38.405,38.48,38.185,38.21,103077.0
2017-06-28,38.345,38.515,38.315,38.495,34511.0
2017-06-29,38.55,38.55,37.97,38.2,82524.0
2017-06-30,38.29,38.335,38.2,38.255,15463.0
2017-07-04,38.37,38.37,38.185,38.265,16685.0
2017-07-05,38.36,38.395,38.21,38.355,7432.0
2017-07-06,38.255,38.255,38.02,38.11,24602.0
2017-07-07,38.14,38.29,38.1,38.28,15889.0
2017-07-10,38.265,38.36,38.235,38.345,10468.0
2017-07-11,38.3,38.325,38.12,38.29,38602.0
2017-07-12,38.515,38.585,38.435,38.55,56257.0
2017-07-13,38.565,38.63,38.52,38.62,39429.0
2017-07-14,38.62,38.835,38.61,38.78,27903.0
2017-07-17,38.8,38.835,38.775,38.775,22164.0
2017-07-18,38.73,38.79,38.655,38.755,11164.0
2017-07-19,38.88,38.995,38.88,38.995,12696.0
2017-07-20,39.07,39.07,38.925,38.995,25349.0
2017-07-21,38.94,38.98,38.89,38.935,8002.0
2017-07-24,38.935,38.985,38.905,38.95,24624.0
2017-07-25,39.075,39.11,39.025,39.05,27661.0
2017-07-26,39.085,39.12,39.025,39.06,23904.0
2017-07-27,39.165,39.165,38.88,38.935,8311.0
2017-07-28,38.96,38.97,38.88,38.95,20949.0
2017-07-31,39.07,39.07,38.935,38.98,22600.0
2017-08-01,39.095,39.095,38.97,39.025,23043.0
2017-08-02,39.04,39.085,38.925,39.05,18095.0
2017-08-03,39.075,39.075,38.94,38.95,13921.0
2017-08-04,39.095,39.095,39.025,39.03,13615.0
2017-08-08,39.075,39.3,39.005,39.03,30447.0
2017-08-09,38.94,39.025,38.88,39.015,23652.0
2017-08-10,38.855,38.915,38.485,38.505,71288.0
2017-08-11,38.54,38.62,38.485,38.515,20651.0
2017-08-14,38.8,38.94,38.71,38.925,18483.0
2017-08-15,38.97,39.015,38.88,38.95,24547.0
2017-08-16,38.98,39.075,38.935,38.97,18561.0
2017-08-17,38.9,38.9,38.38,38.395,15945.0
2017-08-18,38.38,38.52,38.225,38.265,40336.0
2017-08-21,38.265,38.36,38.19,38.325,44669.0
2017-08-22,38.47,38.735,38.45,38.735,14600.0
2017-08-23,38.595,38.675,38.53,38.62,7261.0
2017-08-24,38.655,38.655,38.495,38.505,10976.0
2017-08-25,38.665,38.745,38.585,38.585,8531.0
2017-08-28,38.645,38.7,38.52,38.56,11702.0
2017-08-29,38.39,38.675,38.335,38.64,29739.0
2017-08-30,38.61,38.86,38.61,38.845,10744.0
2017-08-31,38.9,39.085,38.9,39.085,24832.0
2017-09-01,39.14,39.175,39.085,39.13,22044.0
2017-09-05,38.97,39.03,38.655,38.78,25024.0
2017-09-06,38.45,39.195,38.435,38.985,21827.0
2017-09-07,39.015,39.015,38.87,38.915,14227.0
2017-09-08,38.89,38.925,38.845,38.87,9992.0
2017-09-11,39.075,39.29,39.075,39.275,14287.0
2017-09-12,39.31,39.415,39.31,39.415,32102.0
2017-09-13,39.38,39.435,39.36,39.435,22206.0
2017-09-14,39.4,39.445,39.345,39.415,10289.0
2017-09-15,39.36,39.48,39.36,39.47,24156.0
2017-09-18,39.57,39.605,39.505,39.57,17245.0
2017-09-19,39.63,39.63,39.55,39.605,38600.0
2017-09-20,39.61,39.61,39.44,39.595,21434.0
2017-09-21,39.575,39.585,39.465,39.485,21848.0
2017-09-22,39.405,39.51,39.405,39.505,11292.0
2017-09-25,39.465,39.505,39.295,39.415,12526.0
2017-09-26,39.51,39.54,39.43,39.44,15472.0
2017-09-27,39.555,39.675,39.44,39.665,14050.0
2017-09-28,39.565,39.655,39.55,39.64,10497.0
2017-09-29,39.665,39.79,39.63,39.77,6706.0
2017-10-02,39.855,39.95,39.815,39.925,30865.0
2017-10-03,40.005,40.05,39.95,40.04,14038.0
2017-10-04,40.005,40.15,40.005,40.08,7116.0
2017-10-05,40.13,40.34,40.13,40.33,17986.0
2017-10-06,40.275,40.31,40.24,40.265,8694.0
2017-10-10,40.355,40.385,40.24,40.295,16892.0
2017-10-11,40.32,40.375,40.295,40.375,27181.0
2017-10-12,40.345,40.39,40.295,40.33,18603.0
2017-10-13,40.39,40.435,40.365,40.385,7159.0
2017-10-16,40.43,40.465,40.365,40.43,16495.0
2017-10-17,40.455,40.47,40.39,40.465,19512.0
2017-10-18,40.555,40.555,40.48,40.525,16675.0
2017-10-19,40.385,40.49,40.295,40.48,12788.0
2017-10-20,40.695,40.74,40.635,40.725,34789.0
2017-10-23,40.805,40.805,40.57,40.58,26053.0
2017-10-24,40.67,40.69,40.6,40.625,14705.0
2017-10-25,40.605,40.605,40.255,40.465,17151.0
2017-10-26,40.56,40.625,40.525,40.545,9706.0
2017-10-27,40.68,40.875,40.65,40.84,23586.0
2017-10-30,40.965,40.965,40.695,40.74,19642.0
2017-10-31,40.805,40.82,40.725,40.77,14305.0
2017-11-01,40.95,40.975,40.77,40.83,40516.0
2017-11-02,40.83,40.84,40.625,40.83,35180.0
2017-11-03,40.885,40.975,40.795,40.955,24607.0
2017-11-06,40.975,41.055,40.955,41.03,20460.0
2017-11-07,41.03,41.12,40.94,41.0,27482.0
2017-11-08,40.985,41.085,40.92,41.085,36204.0
2017-11-09,40.885,40.965,40.65,40.895,42421.0
2017-11-10,40.885,40.93,40.805,40.92,31122.0
2017-11-13,40.815,40.985,40.785,40.95,21183.0
2017-11-14,40.785,40.885,40.695,40.84,17663.0
2017-11-15,40.715,40.76,40.555,40.65,30177.0
2017-11-16,40.84,41.065,40.795,41.02,18350.0
2017-11-17,40.965,40.965,40.875,40.895,20275.0
2017-11-20,40.95,40.985,40.885,40.92,14474.0
2017-11-21,41.11,41.225,41.055,41.19,21569.0
2017-11-22,41.245,41.245,41.145,41.19,28737.0
2017-11-23,41.495,41.505,41.12,41.305,10942.0
2017-11-24,41.28,41.595,41.235,41.28,15034.0
2017-11-27,41.29,41.315,41.235,41.27,22742.0
2017-11-28,41.36,41.655,41.305,41.65,12086.0
2017-11-29,41.73,41.765,41.595,41.65,22528.0
2017-11-30,41.79,42.125,41.79,42.045,26679.0
2017-12-01,41.99,42.05,41.37,41.865,79379.0
2017-12-04,42.205,42.275,41.87,41.89,60892.0
2017-12-05,41.89,42.015,41.7,41.72,17583.0
2017-12-06,41.62,41.79,41.62,41.745,23245.0
2017-12-07,41.74,41.91,41.685,41.81,21668.0
2017-12-08,41.82,42.095,41.74,42.045,47383.0
2017-12-11,42.135,42.205,42.07,42.185,31864.0
2017-12-12,42.295,42.385,42.23,42.31,26891.0
2017-12-13,42.365,42.42,42.295,42.31,17148.0
2017-12-14,42.375,42.375,42.115,42.14,19169.0
2017-12-15,42.32,42.555,42.265,42.465,16095.0
2017-12-18,42.735,42.805,42.69,42.745,29346.0
2017-12-19,42.815,42.815,42.58,42.6,22174.0
2017-12-20,42.745,42.745,42.52,42.565,23810.0
2017-12-21,42.61,42.735,42.565,42.615,31945.0
2017-12-22,42.655,42.655,42.52,42.6,33981.0
2017-12-27,42.58,42.615,42.5,42.535,49261.0
2017-12-28,42.575,42.645,42.55,42.595,16871.0
2017-12-29,42.645,42.73,42.465,42.51,21324.0
2018-01-02,42.62,42.73,42.54,42.73,29722.0
2018-01-03,42.825,43.035,42.745,43.015,29334.0
2018-01-04,43.015,43.27,43.015,43.195,47527.0
2018-01-05,43.35,43.475,43.26,43.465,29801.0
2018-01-08,43.485,43.565,43.41,43.555,42165.0
2018-01-09,43.635,43.755,43.575,43.645,35103.0
2018-01-10,43.52,43.62,43.405,43.585,21334.0
2018-01-11,43.655,43.865,43.645,43.865,48442.0
2018-01-12,43.97,44.205,43.945,44.17,65043.0
2018-01-15,44.8,44.8,44.225,44.63,52344.0
2018-01-16,44.43,44.495,43.91,44.06,64485.0
2018-01-17,44.195,44.485,44.0,44.395,38039.0
2018-01-18,44.485,44.485,44.295,44.36,41720.0
2018-01-19,44.43,44.54,44.36,44.51,37490.0
2018-01-22,44.495,44.89,44.485,44.86,46629.0
2018-01-23,44.96,45.04,44.89,45.015,40762.0
2018-01-24,45.06,45.195,44.78,44.96,52253.0
2018-01-25,45.085,45.13,44.9,44.995,79260.0
2018-01-26,45.15,45.465,45.095,45.44,49254.0
2018-01-29,45.44,45.475,45.185,45.24,64198.0
2018-01-30,44.89,44.98,44.665,44.77,54805.0
2018-01-31,44.9,44.96,44.565,44.81,26038.0
2018-02-01,44.635,44.925,44.575,44.665,19722.0
2018-02-02,44.485,44.485,43.72,43.755,81655.0
2018-02-05,43.35,43.765,41.79,41.88,132807.0
2018-02-06,40.98,42.735,40.98,42.64,196543.0
2018-02-07,42.645,43.185,42.455,42.505,135305.0
2018-02-08,42.53,42.53,40.845,40.845,117461.0
2018-02-09,41.34,41.7,40.055,41.37,112869.0
2018-02-12,41.845,42.305,41.555,42.035,95361.0
2018-02-13,41.89,42.26,41.8,42.17,46554.0
2018-02-14,41.96,42.81,41.955,42.78,79027.0
2018-02-15,43.125,43.27,42.645,43.26,58344.0
2018-02-16,43.23,43.645,43.16,43.35,34633.0
2018-02-20,43.24,43.41,42.915,43.06,45559.0
2018-02-21,43.135,43.53,42.825,42.825,24390.0
2018-02-22,43.0,43.275,42.775,42.865,24734.0
2018-02-23,43.05,43.54,43.025,43.51,25921.0
2018-02-26,43.8,44.095,43.68,44.015,56478.0
2018-02-27,44.185,44.24,43.59,43.59,67326.0
2018-02-28,43.755,43.81,43.05,43.05,52404.0
2018-03-01,43.07,43.23,42.225,42.405,111550.0
2018-03-02,42.16,42.755,42.0,42.72,83389.0
2018-03-05,42.485,43.27,42.42,43.18,47873.0
2018-03-06,43.365,43.365,43.015,43.25,34756.0
2018-03-07,42.855,43.275,42.855,43.24,64000.0
2018-03-08,43.36,43.475,43.225,43.44,17800.0
2018-03-09,43.68,44.16,43.68,44.135,42779.0
2018-03-12,44.23,44.365,44.115,44.18,35137.0
2018-03-13,44.33,44.44,43.78,43.89,24313.0
2018-03-14,44.095,44.095,43.565,43.63,39524.0
2018-03-15,43.71,43.845,43.545,43.635,31792.0
2018-03-16,43.725,43.835,43.675,43.72,22501.0
2018-03-19,43.575,43.575,42.78,43.08,51440.0
2018-03-20,43.15,43.225,43.025,43.135,22803.0
2018-03-21,43.15,43.52,43.025,43.15,61937.0
2018-03-22,42.61,42.755,41.97,41.97,59048.0
2018-03-23,42.04,42.165,41.07,41.095,71948.0
2018-03-26,41.725,42.205,41.29,42.195,39069.0
2018-03-27,42.355,42.375,41.175,41.415,88669.0
2018-03-28,41.5,41.68,41.11,41.345,50461.0
2018-03-29,41.49,42.15,41.39,41.925,66575.0
2018-04-02,41.78,41.825,40.515,40.955,88306.0
2018-04-03,41.19,41.525,40.865,41.39,72816.0
2018-04-04,40.855,41.98,40.775,41.885,59819.0
2018-04-05,42.23,42.375,42.04,42.265,42921.0
2018-04-06,41.895,42.115,41.03,41.335,59203.0
2018-04-09,41.56,42.07,41.41,41.41,38073.0
2018-04-10,42.005,42.23,41.79,42.085,76638.0
2018-04-11,41.885,42.15,41.825,41.88,39462.0
2018-04-12,42.085,42.405,42.085,42.265,45798.0
2018-04-13,42.43,42.495,41.95,42.15,31455.0
2018-04-16,42.45,42.565,42.25,42.455,88465.0
2018-04-17,42.78,42.97,42.655,42.89,77631.0
2018-04-18,42.935,43.065,42.89,43.025,35853.0
2018-04-19,42.825,42.825,42.51,42.69,46976.0
2018-04-20,42.73,42.73,42.22,42.295,30377.0
2018-04-23,42.495,42.545,42.22,42.355,17032.0
2018-04-24,42.565,42.565,41.56,41.795,29719.0
2018-04-25,41.815,41.95,41.48,41.86,32662.0
2018-04-26,42.105,42.465,41.985,42.31,30084.0
2018-04-27,42.455,42.465,42.24,42.375,20574.0
2018-04-30,42.485,42.545,42.04,42.04,34371.0
2018-05-01,41.96,42.105,41.67,42.05,30151.0
2018-05-02,42.095,42.16,41.805,41.805,20288.0
2018-05-03,41.68,41.815,41.175,41.68,31868.0
2018-05-04,41.57,42.355,41.5,42.31,15792.0
2018-05-07,42.41,42.555,42.295,42.295,19738.0
2018-05-08,42.365,42.43,42.13,42.375,39871.0
2018-05-09,42.485,42.865,42.44,42.81,33717.0
2018-05-10,42.965,43.225,42.9,43.16,93108.0
2018-05-11,43.25,43.37,43.145,43.26,70245.0
2018-05-14,43.435,43.505,43.29,43.335,22013.0
2018-05-15,43.16,43.17,42.89,43.045,26808.0
2018-05-16,43.025,43.3,43.025,43.205,18713.0
2018-05-17,43.155,43.395,43.115,43.17,16767.0
2018-05-18,43.19,43.2,43.065,43.115,11499.0
2018-05-22,43.525,43.525,43.25,43.26,24748.0
2018-05-23,43.1,43.395,43.045,43.395,19589.0
2018-05-24,43.39,43.395,43.035,43.325,26151.0
2018-05-25,43.27,43.335,43.16,43.205,16888.0
2018-05-28,43.1,43.64,43.1,43.335,19837.0
2018-05-29,42.97,43.07,42.555,42.655,33080.0
2018-05-30,42.955,43.35,42.945,43.27,19338.0
2018-05-31,43.25,43.25,42.965,43.01,26923.0
2018-06-01,43.235,43.485,43.235,43.45,31563.0
2018-06-04,43.615,43.695,43.585,43.66,13100.0
2018-06-05,43.715,43.75,43.58,43.715,22476.0
2018-06-06,43.82,44.04,43.685,44.04,25511.0
2018-06-07,44.165,44.195,43.895,44.005,20329.0
2018-06-08,43.995,44.165,43.94,44.14,24693.0
2018-06-11,44.21,44.365,44.185,44.285,41203.0
2018-06-12,44.29,44.345,44.21,44.255,19590.0
2018-06-13,44.365,44.375,44.165,44.21,26665.0
2018-06-14,44.32,44.335,44.185,44.255,15007.0
2018-06-15,44.1,44.22,43.95,44.22,25382.0
2018-06-18,43.92,44.14,43.885,44.14,23103.0
2018-06-19,43.75,43.985,43.66,43.92,38833.0
2018-06-20,44.12,44.14,43.975,44.075,23656.0
2018-06-21,44.005,44.065,43.715,43.76,31538.0
2018-06-22,43.96,44.01,43.805,43.895,18283.0
2018-06-25,43.605,43.67,42.955,43.25,40286.0
2018-06-26,43.36,43.46,43.215,43.37,20885.0
2018-06-27,43.41,43.69,42.945,42.98,25717.0
2018-06-28,42.5,43.29,42.245,43.205,51526.0
2018-06-29,43.38,43.57,43.29,43.335,33216.0
2018-07-03,43.46,43.505,43.045,43.27,11112.0
2018-07-04,43.17,43.49,43.09,43.49,10116.0
2018-07-05,43.415,43.505,43.205,43.505,23807.0
2018-07-06,43.49,43.94,43.49,43.85,26946.0
2018-07-09,44.025,44.27,44.025,44.25,21348.0
2018-07-10,44.325,44.44,44.325,44.415,16611.0
2018-07-11,44.125,44.285,44.095,44.16,34087.0
2018-07-12,44.285,44.525,44.285,44.525,24979.0
2018-07-13,44.45,44.585,44.425,44.55,52141.0
2018-07-16,44.575,44.575,44.425,44.485,23166.0
2018-07-17,44.315,44.74,44.315,44.685,35416.0
2018-07-18,44.74,44.795,44.65,44.795,20124.0
2018-07-19,44.64,44.715,44.56,44.605,12782.0
2018-07-20,44.54,44.67,44.54,44.575,24990.0
2018-07-23,44.53,44.66,44.475,44.66,23880.0
2018-07-24,44.86,44.995,44.73,44.87,33906.0
2018-07-25,44.83,45.26,44.77,45.22,46769.0
2018-07-26,45.12,45.22,45.06,45.13,18088.0
2018-07-27,45.15,45.205,44.695,44.83,21034.0
2018-07-30,44.785,44.84,44.485,44.575,18965.0
2018-07-31,44.74,44.875,44.67,44.74,31868.0
2018-08-01,44.84,44.905,44.625,44.72,120214.0
2018-08-02,44.515,44.97,44.45,44.96,15590.0
2018-08-03,45.005,45.15,44.94,45.14,35655.0
2018-08-07,45.395,45.51,45.395,45.45,32896.0
2018-08-08,45.405,45.505,45.375,45.46,19904.0
2018-08-09,45.46,45.51,45.36,45.36,19831.0
2018-08-10,45.15,45.185,44.97,45.105,37091.0
2018-08-13,45.15,45.215,44.87,44.905,28568.0
2018-08-14,45.06,45.23,45.005,45.205,19146.0
2018-08-15,44.985,44.985,44.605,44.87,32983.0
2018-08-16,45.085,45.34,45.085,45.25,13114.0
2018-08-17,45.205,45.45,45.115,45.405,34218.0
2018-08-20,45.485,45.52,45.375,45.495,25525.0
2018-08-21,45.585,45.72,45.53,45.64,23396.0
2018-08-22,45.44,45.62,45.44,45.565,16456.0
2018-08-23,45.54,45.66,45.45,45.465,9264.0
2018-08-24,45.56,45.775,45.56,45.755,22040.0
2018-08-27,45.995,46.12,45.94,46.075,16432.0
2018-08-28,46.2,46.2,46.055,46.095,17994.0
2018-08-29,46.185,46.395,46.13,46.375,27998.0
2018-08-30,46.255,46.355,46.095,46.195,39593.0
2018-08-31,46.165,46.265,46.065,46.2,39291.0
2018-09-04,46.14,46.195,45.965,46.095,41325.0
2018-09-05,46.03,46.085,45.81,45.975,22891.0
2018-09-06,46.05,46.05,45.685,45.85,31672.0
2018-09-07,45.705,45.905,45.61,45.785,32653.0
2018-09-10,45.965,45.975,45.805,45.85,27235.0
2018-09-11,45.755,46.065,45.685,46.02,29018.0
2018-09-12,46.03,46.075,45.875,46.05,57914.0
2018-09-13,46.2,46.285,46.15,46.25,55521.0
2018-09-14,46.35,46.35,46.185,46.31,29416.0
2018-09-17,46.295,46.295,45.985,45.995,20206.0
2018-09-18,46.12,46.395,46.01,46.3,27453.0
2018-09-19,46.31,46.395,46.265,46.35,31425.0
2018-09-20,46.53,46.74,46.51,46.7,36377.0
2018-09-21,46.855,46.855,46.61,46.61,22165.0
2018-09-24,46.585,46.585,46.41,46.53,33061.0
2018-09-25,46.55,46.6,46.41,46.42,33999.0
2018-09-26,46.465,46.645,46.22,46.225,37159.0
2018-09-27,46.41,46.62,46.345,46.435,18327.0
2018-09-28,46.33,46.485,46.275,46.4,15666.0
2018-10-01,46.655,46.745,46.475,46.555,63415.0
2018-10-02,46.575,46.655,46.485,46.545,29717.0
2018-10-03,46.72,46.775,46.535,46.585,23686.0
2018-10-04,46.51,46.51,45.925,46.12,33553.0
2018-10-05,46.21,46.275,45.7,45.935,30996.0
2018-10-09,45.925,46.08,45.78,45.89,36011.0
2018-10-10,45.56,45.745,44.38,44.425,67391.0
2018-10-11,44.175,44.505,43.285,43.455,98206.0
2018-10-12,44.285,44.285,43.455,44.14,55156.0
2018-10-15,44.03,44.205,43.775,43.905,26258.0
2018-10-16,44.17,44.795,44.105,44.74,36936.0
2018-10-17,44.79,44.85,44.305,44.735,39708.0
2018-10-18,44.605,44.68,43.865,44.04,75111.0
2018-10-19,44.23,44.535,43.94,44.105,39097.0
2018-10-22,44.24,44.26,43.785,43.885,29283.0
2018-10-23,43.175,43.785,42.84,43.585,45040.0
2018-10-24,43.555,43.61,42.265,42.265,29844.0
2018-10-25,42.82,43.3,42.49,43.1,63432.0
2018-10-26,42.335,42.765,41.845,42.235,70281.0
2018-10-29,42.875,43.02,41.405,41.945,72238.0
2018-10-30,42.025,42.685,41.97,42.685,48495.0
2018-10-31,43.11,43.51,43.1,43.1,43890.0
2018-11-01,43.32,43.605,43.095,43.585,31293.0
2018-11-02,43.805,43.83,43.03,43.295,59045.0
2018-11-05,43.44,43.65,43.285,43.595,16553.0
2018-11-06,43.595,43.84,43.555,43.84,33872.0
2018-11-07,44.24,44.79,44.16,44.79,44250.0
2018-11-08,44.67,44.805,44.57,44.64,35173.0
2018-11-09,44.505,44.505,44.06,44.35,37190.0
2018-11-12,44.14,44.205,43.375,43.42,50558.0
2018-11-13,43.495,43.86,43.275,43.365,89416.0
2018-11-14,43.66,43.72,42.83,43.02,18357.0
2018-11-15,42.865,43.575,42.6,43.375,24582.0
2018-11-16,43.355,43.74,43.265,43.63,24822.0
2018-11-19,43.475,43.54,42.735,42.84,45105.0
2018-11-20,42.29,42.51,41.925,42.135,45804.0
2018-11-21,42.38,42.555,42.255,42.28,34005.0
2018-11-22,41.965,42.7,41.965,42.19,7278.0
2018-11-23,41.945,42.535,41.915,42.07,34766.0
2018-11-26,42.08,42.61,42.07,42.61,77281.0
2018-11-27,42.455,42.73,42.345,42.7,24651.0
2018-11-28,42.975,43.72,42.81,43.72,59468.0
2018-11-29,43.65,43.92,43.43,43.65,29226.0
2018-11-30,43.65,44.02,43.575,44.005,32230.0
2018-12-03,44.695,44.695,44.24,44.47,45719.0
2018-12-04,44.385,44.385,43.055,43.11,50170.0
2018-12-05,43.405,43.64,42.975,43.64,21830.0
2018-12-06,42.39,42.94,41.81,42.94,57712.0
2018-12-07,42.965,43.145,41.915,42.035,32824.0
2018-12-10,41.97,42.19,41.205,42.08,74699.0
2018-12-11,42.59,42.655,41.81,42.07,26146.0
2018-12-12,42.58,42.83,42.29,42.29,15974.0
2018-12-13,42.465,42.565,42.07,42.265,38697.0
2018-12-14,41.9,42.01,41.37,41.49,87452.0
2018-12-17,41.29,41.455,40.325,40.585,128759.0
2018-12-18,40.925,40.99,40.275,40.595,66997.0
2018-12-19,40.53,41.07,39.64,40.015,129719.0
2018-12-20,39.73,39.95,38.865,39.2,128899.0
2018-12-21,39.34,39.86,38.325,38.48,224504.0
2018-12-24,38.2,38.3,37.27,37.415,238162.0
2018-12-27,39.18,39.51,38.045,39.51,124877.0
2018-12-28,39.855,40.075,39.37,39.495,104433.0
2018-12-31,39.78,39.87,39.505,39.645,37267.0
2019-01-02,38.8,40.025,38.79,39.87,126833.0
2019-01-03,39.635,39.635,38.91,38.91,97694.0
2019-01-04,39.46,40.34,39.46,40.21,34841.0
2019-01-07,40.45,40.77,40.21,40.54,115515.0
2019-01-08,40.95,40.95,40.51,40.895,88582.0
2019-01-09,41.06,41.21,40.805,41.07,83707.0
2019-01-10,40.87,41.28,40.73,41.255,39677.0
2019-01-11,41.09,41.235,40.97,41.215,35885.0
2019-01-14,40.905,41.135,40.88,41.07,37852.0
2019-01-15,41.055,41.53,41.055,41.435,34059.0
2019-01-16,41.565,41.705,41.5,41.565,74958.0
2019-01-17,41.445,41.97,41.38,41.84,22908.0
2019-01-18,42.57,42.57,42.04,42.37,72972.0
2019-01-21,42.57,42.665,42.205,42.415,11591.0
2019-01-22,42.15,42.195,41.6,41.655,67289.0
2019-01-23,42.005,42.115,41.54,41.93,41850.0
2019-01-24,41.93,42.04,41.765,41.975,22233.0
2019-01-25,42.305,42.425,42.215,42.26,25658.0
2019-01-28,41.655,41.975,41.655,41.93,64850.0
2019-01-29,41.97,42.105,41.84,41.92,25323.0
2019-01-30,42.195,42.645,42.06,42.545,33434.0
2019-01-31,42.555,42.975,42.525,42.83,30073.0
2019-02-01,42.91,43.105,42.81,42.93,44263.0
2019-02-04,42.955,43.195,42.845,43.165,19642.0
2019-02-05,43.295,43.44,43.23,43.395,28817.0
2019-02-06,43.37,43.415,43.26,43.37,28624.0
2019-02-07,43.085,43.13,42.645,42.93,47514.0
2019-02-08,42.72,42.895,42.57,42.895,33364.0
2019-02-11,43.105,43.14,42.93,43.005,24122.0
2019-02-12,43.325,43.635,43.26,43.55,30924.0
2019-02-13,43.725,43.835,43.655,43.715,14476.0
2019-02-14,43.535,43.745,43.425,43.615,21750.0
2019-02-15,43.87,44.075,43.615,44.075,37775.0
2019-02-19,43.975,44.285,43.945,44.2,37284.0
2019-02-20,44.175,44.295,44.085,44.22,20376.0
2019-02-21,44.14,44.175,43.935,44.055,25405.0
2019-02-22,44.2,44.365,44.155,44.34,22756.0
2019-02-25,44.585,44.695,44.395,44.43,36643.0
2019-02-26,44.365,44.52,44.34,44.43,31659.0
2019-02-27,44.275,44.395,44.12,44.35,27016.0
2019-02-28,44.735,44.735,44.22,44.23,21175.0
2019-03-01,44.57,44.625,44.295,44.56,18386.0
2019-03-04,44.76,44.76,43.99,44.35,32008.0
2019-03-05,44.43,44.43,44.24,44.34,27342.0
2019-03-06,44.35,44.36,44.0,44.065,27065.0
2019-03-07,43.925,43.98,43.55,43.68,53034.0
2019-03-08,43.305,43.59,43.27,43.59,22505.0
2019-03-11,43.725,44.35,43.66,44.24,40566.0
2019-03-12,44.285,44.475,44.285,44.375,26809.0
2019-03-13,44.57,44.805,44.515,44.67,27382.0
2019-03-14,44.66,44.75,44.605,44.66,43224.0
2019-03-15,44.78,44.98,44.715,44.845,36662.0
2019-03-18,44.935,45.08,44.88,45.045,30242.0
2019-03-19,45.255,45.345,44.925,44.96,41314.0
2019-03-20,45.025,45.2,44.75,44.925,41037.0
2019-03-21,44.755,45.445,44.745,45.355,26765.0
2019-03-22,45.18,45.215,44.525,44.555,26421.0
2019-03-25,44.33,44.645,44.25,44.505,42835.0
2019-03-26,44.79,44.96,44.58,44.735,36369.0
2019-03-27,44.785,44.895,44.315,44.555,47195.0
2019-03-28,44.645,44.8,44.49,44.765,29004.0
2019-03-29,45.015,45.06,44.82,45.02,36494.0
2019-04-01,45.355,45.595,45.325,45.595,30337.0
2019-04-02,45.595,45.6,45.435,45.575,14819.0
2019-04-03,45.775,45.83,45.535,45.675,22962.0
2019-04-04,45.675,45.805,45.61,45.75,25892.0
2019-04-05,45.905,45.99,45.84,45.95,26384.0
2019-04-08,45.905,45.995,45.785,45.98,44704.0
2019-04-09,45.805,45.87,45.695,45.74,30334.0
2019-04-10,45.83,45.94,45.795,45.885,30096.0
2019-04-11,46.035,46.035,45.825,45.935,37425.0
2019-04-12,46.17,46.255,46.1,46.18,22338.0
2019-04-15,46.2,46.255,46.07,46.19,22505.0
2019-04-16,46.32,46.375,46.165,46.21,16914.0
2019-04-17,46.41,46.41,46.015,46.125,22068.0
2019-04-18,46.18,46.235,45.995,46.18,26708.0
2019-04-22,46.015,46.245,46.015,46.225,19101.0
2019-04-23,46.33,46.68,46.275,46.635,28062.0
2019-04-24,46.67,46.715,46.57,46.57,38881.0
2019-04-25,46.51,46.64,46.345,46.55,29820.0
2019-04-26,46.57,46.735,46.44,46.735,19989.0
2019-04-29,46.79,46.89,46.725,46.825,29660.0
2019-04-30,46.78,46.835,46.54,46.835,20161.0
2019-05-01,46.915,46.98,46.51,46.55,64421.0
2019-05-02,46.44,46.625,46.135,46.385,31802.0
2019-05-03,46.65,46.88,46.605,46.855,25898.0
2019-05-06,46.08,46.695,46.035,46.66,28463.0
2019-05-07,46.235,46.285,45.535,45.88,44221.0
2019-05-08,45.83,46.055,45.75,45.815,29079.0
2019-05-09,45.39,45.72,45.14,45.675,28559.0
2019-05-10,45.48,45.995,44.965,45.765,30585.0
2019-05-13,44.95,45.075,44.57,44.775,34736.0
2019-05-14,44.93,45.38,44.865,45.17,31555.0
2019-05-15,44.855,45.49,44.8,45.4,38395.0
2019-05-16,45.535,46.045,45.48,45.765,24092.0
2019-05-17,45.37,45.925,45.37,45.535,19254.0
2019-05-21,45.535,45.665,45.475,45.595,27212.0
2019-05-22,45.49,45.63,45.4,45.51,24380.0
2019-05-23,45.105,45.105,44.665,44.93,26143.0
2019-05-24,45.19,45.19,44.905,45.04,14906.0
2019-05-27,45.235,45.325,45.04,45.225,9504.0
2019-05-28,45.075,45.225,44.615,44.675,38489.0
2019-05-29,44.46,44.515,44.045,44.285,35460.0
2019-05-30,44.385,44.545,44.23,44.37,25294.0
2019-05-31,45.04,45.04,43.815,43.845,30672.0
2019-06-03,43.79,43.945,43.46,43.615,78691.0
2019-06-04,44.055,44.635,44.01,44.59,29814.0
2019-06-05,44.91,44.995,44.59,44.995,27461.0
2019-06-06,45.075,45.315,44.96,45.27,21446.0
2019-06-07,45.4,45.885,45.4,45.75,61211.0
2019-06-10,46.025,46.21,45.915,45.95,36847.0
2019-06-11,46.235,46.285,45.83,45.925,19342.0
2019-06-12,45.905,45.925,45.765,45.815,17044.0
2019-06-13,45.99,46.06,45.915,46.025,14488.0
2019-06-14,45.99,46.09,45.86,46.015,15396.0
2019-06-17,46.005,46.125,45.995,45.995,19038.0
2019-06-18,46.3,46.64,46.29,46.42,43364.0
2019-06-19,46.475,46.64,46.41,46.605,24457.0
2019-06-20,46.99,47.055,46.64,47.035,24351.0
2019-06-21,46.98,47.145,46.915,47.0,27433.0
2019-06-24,46.915,47.01,46.87,46.9,39078.0
2019-06-25,46.87,46.9,46.4,46.44,25471.0
2019-06-26,46.585,46.585,46.345,46.345,15057.0
2019-06-27,46.43,46.565,46.42,46.495,21870.0
2019-06-28,46.615,46.745,46.565,46.705,15857.0
2019-07-02,47.13,47.205,46.965,47.175,32259.0
2019-07-03,47.36,47.785,47.185,47.785,21857.0
2019-07-04,47.37,47.785,47.25,47.785,7575.0
2019-07-05,47.425,47.585,47.205,47.455,37307.0
2019-07-08,47.12,47.38,47.12,47.335,21423.0
2019-07-09,47.11,47.39,47.095,47.39,21639.0
2019-07-10,47.53,47.73,47.48,47.565,22841.0
2019-07-11,47.72,47.74,47.53,47.685,18989.0
2019-07-12,47.76,47.905,47.74,47.905,19007.0
2019-07-15,47.945,48.0,47.825,47.86,15947.0
2019-07-16,47.925,47.925,47.715,47.78,25052.0
2019-07-17,47.78,47.78,47.445,47.49,15723.0
2019-07-18,47.345,47.6,47.28,47.565,15960.0
2019-07-19,47.825,47.825,47.355,47.355,23206.0
2019-07-22,47.435,47.535,47.345,47.445,33443.0
2019-07-23,47.64,47.785,47.53,47.78,58561.0
2019-07-24,47.695,48.025,47.63,48.01,43668.0
2019-07-25,47.945,47.945,47.685,47.715,57713.0
2019-07-26,47.935,48.14,47.89,48.13,22380.0
2019-07-29,48.055,48.12,47.935,48.045,22111.0
2019-07-30,47.805,47.97,47.74,47.905,22485.0
2019-07-31,47.915,47.97,47.05,47.445,71743.0
2019-08-01,47.435,47.915,46.81,46.9,54399.0
2019-08-02,46.76,46.825,46.345,46.605,46904.0
2019-08-06,45.485,45.84,45.265,45.78,49447.0
2019-08-07,45.285,45.93,44.885,45.845,80304.0
2019-08-08,46.15,46.685,46.06,46.66,28375.0
2019-08-09,46.54,46.625,46.135,46.465,26190.0
2019-08-12,46.015,46.2,45.72,45.885,52424.0
2019-08-13,45.855,46.735,45.71,46.56,18967.0
2019-08-14,45.8,45.895,45.175,45.22,49448.0
2019-08-15,45.31,45.42,44.96,45.355,45848.0
2019-08-16,45.58,45.995,45.58,45.95,15551.0
2019-08-19,46.475,46.605,46.385,46.55,40666.0
2019-08-20,46.465,46.475,46.16,46.16,9009.0
2019-08-21,46.575,46.595,46.445,46.56,28959.0
2019-08-22,46.64,46.78,46.265,46.625,20076.0
2019-08-23,46.325,46.565,45.125,45.135,57310.0
2019-08-26,45.655,45.775,45.45,45.775,29522.0
2019-08-27,46.04,46.085,45.54,45.645,29644.0
2019-08-28,45.485,45.965,45.45,45.92,18213.0
2019-08-29,46.205,46.65,46.205,46.56,28896.0
2019-08-30,46.855,46.855,46.4,46.585,38430.0
2019-09-03,46.235,46.345,46.095,46.265,20018.0
2019-09-04,46.625,46.78,46.51,46.78,11660.0
2019-09-05,47.185,47.52,47.185,47.425,171435.0
2019-09-06,47.48,47.535,47.345,47.415,14304.0
2019-09-09,47.575,47.595,47.295,47.435,20118.0
2019-09-10,47.315,47.39,47.095,47.39,18802.0
2019-09-11,47.48,47.75,47.435,47.73,12153.0
2019-09-12,47.84,48.11,47.805,47.955,48152.0
2019-09-13,47.99,48.035,47.84,47.915,22425.0
2019-09-16,47.915,47.915,47.65,47.74,23489.0
2019-09-17,47.685,47.89,47.685,47.87,13766.0
2019-09-18,47.835,47.89,47.48,47.86,32820.0
2019-09-19,47.97,48.14,47.89,47.89,21225.0
2019-09-20,48.035,48.035,47.575,47.75,31859.0
2019-09-23,47.545,47.78,47.53,47.695,19218.0
2019-09-24,47.835,47.93,47.13,47.26,43482.0
2019-09-25,47.315,47.6,47.045,47.58,13743.0
2019-09-26,47.565,47.565,47.2,47.425,22573.0
2019-09-27,47.525,47.59,46.96,47.13,20659.0
2019-09-30,47.23,47.51,47.23,47.415,22997.0
2019-10-01,47.565,47.645,46.81,46.85,31547.0
2019-10-02,46.58,46.58,45.79,45.985,43231.0
2019-10-03,45.97,46.34,45.505,46.295,73014.0
2019-10-04,45.725,47.025,45.725,47.025,44646.0
2019-10-07,46.885,47.12,46.775,46.82,14344.0
2019-10-08,46.46,46.545,46.09,46.09,25568.0
2019-10-09,46.44,46.625,46.31,46.555,30438.0
2019-10-10,46.47,46.94,46.45,46.775,16829.0
2019-10-11,47.315,47.675,47.285,47.435,25877.0
2019-10-15,47.385,47.815,47.385,47.71,26853.0
2019-10-16,47.645,47.72,47.575,47.63,13484.0
2019-10-17,47.86,47.925,47.665,47.775,22278.0
2019-10-18,47.71,47.76,47.445,47.665,8256.0
2019-10-21,47.835,47.895,47.74,47.88,29564.0
2019-10-22,47.955,48.025,47.73,47.77,16637.0
2019-10-23,47.645,47.85,47.645,47.825,13701.0
2019-10-24,48.025,48.035,47.835,47.935,17112.0
2019-10-25,47.815,48.215,47.815,48.155,20700.0
2019-10-28,48.315,48.465,48.315,48.435,56011.0
2019-10-29,48.36,48.53,48.345,48.35,63170.0
2019-10-30,48.38,48.585,48.22,48.5,23039.0
2019-10-31,48.535,48.555,48.185,48.405,19493.0
2019-11-01,48.685,48.815,48.62,48.76,24710.0
2019-11-04,49.11,49.14,48.99,49.0,23049.0
2019-11-05,49.13,49.13,48.955,49.02,19366.0
2019-11-06,48.975,49.02,48.87,49.02,21232.0
2019-11-07,49.28,49.37,49.12,49.13,24564.0
2019-11-08,49.065,49.29,49.02,49.29,16731.0
2019-11-11,49.01,49.24,49.01,49.17,18667.0
2019-11-12,49.3,49.445,49.215,49.305,32687.0
2019-11-13,49.175,49.39,49.11,49.355,23070.0
2019-11-14,49.335,49.41,49.205,49.41,29235.0
2019-11-15,49.585,49.77,49.52,49.77,22729.0
2019-11-18,49.51,49.835,49.51,49.79,53912.0
2019-11-19,49.945,49.945,49.685,49.79,28647.0
2019-11-20,49.735,49.745,49.355,49.575,27080.0
2019-11-21,49.67,49.67,49.42,49.55,18323.0
2019-11-22,49.62,49.66,49.465,49.64,28361.0
2019-11-25,49.835,50.02,49.79,50.02,33566.0
2019-11-26,49.985,50.16,49.985,50.16,24970.0
2019-11-27,50.29,50.365,50.215,50.365,28821.0
2019-11-28,50.355,50.995,49.5,50.335,11992.0
2019-11-29,50.325,50.39,50.02,50.39,26483.0
2019-12-02,50.32,50.4,49.685,49.745,47247.0
2019-12-03,49.325,49.42,49.055,49.42,30788.0
2019-12-04,49.65,49.815,49.54,49.735,51893.0
2019-12-05,49.89,49.89,49.615,49.79,29100.0
2019-12-06,50.19,50.335,50.105,50.215,17988.0
2019-12-09,50.19,50.3,50.105,50.105,23755.0
2019-12-10,50.13,50.16,49.975,50.03,26275.0
2019-12-11,50.075,50.215,50.06,50.18,14333.0
2019-12-12,50.245,50.735,50.17,50.625,23907.0
2019-12-13,50.585,50.81,50.45,50.65,22254.0
2019-12-16,50.985,51.095,50.92,51.005,18005.0
2019-12-17,51.095,51.095,50.985,50.985,31858.0
2019-12-18,51.015,51.105,51.005,51.005,22488.0
2019-12-19,50.995,51.215,50.995,51.19,12121.0
2019-12-20,51.45,51.535,51.275,51.485,20450.0
2019-12-23,51.58,51.59,51.42,51.515,21225.0
2019-12-24,51.58,51.58,51.44,51.47,12633.0
2019-12-27,52.145,52.145,51.67,51.775,39660.0
2019-12-30,51.805,51.805,51.4,51.44,26145.0
2019-12-31,51.375,51.605,51.33,51.605,9991.0
2020-01-02,51.875,52.025,51.68,52.025,32789.0
2020-01-03,51.485,51.83,51.375,51.71,41971.0
2020-01-06,51.375,51.82,51.33,51.795,33194.0
2020-01-07,51.795,51.805,51.635,51.72,16697.0
2020-01-08,51.69,52.165,51.69,51.98,28050.0
2020-01-09,52.285,52.315,52.14,52.26,22242.0
2020-01-10,52.36,52.455,52.12,52.21,23773.0
2020-01-13,52.305,52.545,52.21,52.545,34852.0
2020-01-14,52.5,52.61,52.36,52.475,35474.0
2020-01-15,52.48,52.695,52.425,52.575,19590.0
2020-01-16,52.855,53.07,52.77,53.07,54316.0
2020-01-17,53.19,53.215,53.05,53.21,33728.0
2020-01-20,53.485,53.485,53.085,53.19,31118.0
2020-01-21,53.06,53.2,53.02,53.085,33943.0
2020-01-22,53.265,53.33,53.085,53.105,17807.0
2020-01-23,53.02,53.17,52.81,53.16,24639.0
2020-01-24,53.225,53.31,52.465,52.68,49802.0
2020-01-27,51.795,52.075,51.69,51.83,54215.0
2020-01-28,52.035,52.475,52.025,52.4,30479.0
2020-01-29,52.66,52.66,52.305,52.305,18988.0
2020-01-30,51.95,52.455,51.83,52.445,55958.0
2020-01-31,52.325,52.41,51.41,51.59,46320.0
2020-02-03,51.795,52.23,51.795,51.905,31054.0
2020-02-04,52.575,52.845,52.53,52.705,24013.0
2020-02-05,53.245,53.34,53.005,53.255,54427.0
2020-02-06,53.46,53.515,53.32,53.505,22142.0
2020-02-07,53.31,53.42,53.135,53.225,52499.0
2020-02-10,53.095,53.535,53.05,53.525,23349.0
2020-02-11,53.82,53.98,53.625,53.755,36730.0
2020-02-12,54.0,54.075,53.885,54.045,23542.0
2020-02-13,53.795,54.15,53.74,53.97,22423.0
2020-02-14,54.0,54.085,53.87,54.085,21303.0
2020-02-18,53.945,54.0,53.7,53.905,38394.0
2020-02-19,54.075,54.295,54.045,54.215,31299.0
2020-02-20,54.15,54.23,53.47,53.99,104648.0
2020-02-21,53.74,53.765,53.28,53.43,84221.0
2020-02-24,51.82,52.175,51.47,51.655,106767.0
2020-02-25,51.85,51.97,49.905,50.07,245559.0
2020-02-26,50.285,50.93,49.765,49.885,222007.0
2020-02-27,48.945,49.54,47.91,49.16,289283.0
2020-02-28,46.375,47.465,45.65,47.315,629588.0
2020-03-02,47.68,49.335,47.095,49.31,404252.0
2020-03-03,49.52,50.12,47.595,47.985,566183.0
2020-03-04,48.955,50.025,48.49,50.025,231758.0
2020-03-05,48.845,49.28,47.985,48.285,369198.0
2020-03-06,47.03,47.745,46.415,47.53,434605.0
2020-03-09,44.685,45.405,43.5,43.93,620687.0
2020-03-10,45.435,45.985,43.595,45.985,827243.0
2020-03-11,44.82,44.95,43.19,43.735,979064.0
2020-03-12,40.835,42.435,39.415,39.415,831485.0
2020-03-13,42.045,43.155,39.62,43.11,316315.0
2020-03-16,41.81,41.81,37.96,38.135,394834.0
2020-03-17,38.97,40.455,37.475,39.905,376073.0
2020-03-18,38.695,38.695,35.79,38.025,323120.0
2020-03-19,37.51,38.78,35.985,37.995,387710.0
2020-03-20,38.52,38.735,36.135,36.24,310838.0
2020-03-23,35.96,36.165,34.11,34.94,248718.0
2020-03-24,36.745,38.77,36.435,38.315,317066.0
2020-03-25,38.735,40.65,37.94,39.315,305749.0
2020-03-26,39.735,41.83,39.63,41.78,445397.0
2020-03-27,40.24,41.585,39.95,40.38,366422.0
2020-03-30,40.465,41.82,40.37,41.8,225440.0
2020-03-31,41.305,42.025,40.835,41.165,173409.0
2020-04-01,39.985,39.985,38.79,39.185,163254.0
2020-04-02,39.07,40.155,38.895,40.005,85831.0
2020-04-03,40.015,40.185,39.015,39.5,68761.0
2020-04-06,41.07,42.435,40.835,42.165,135528.0
2020-04-07,43.92,44.06,42.145,42.19,445465.0
2020-04-08,42.52,43.735,42.24,43.585,109925.0
2020-04-09,44.165,44.62,43.755,44.2,329060.0
2020-04-13,44.155,44.165,43.185,43.755,148460.0
2020-04-14,44.685,45.135,44.48,45.05,145407.0
2020-04-15,44.05,44.4,43.79,44.125,114307.0
2020-04-16,44.435,44.47,43.83,44.39,71142.0
2020-04-17,45.425,45.575,44.855,45.51,152703.0
2020-04-20,44.97,45.445,44.68,44.835,84547.0
2020-04-21,43.97,44.135,43.265,43.415,79560.0
2020-04-22,44.315,44.62,44.005,44.36,97451.0
2020-04-23,44.62,44.995,44.275,44.34,138340.0
2020-04-24,44.615,45.04,44.24,44.93,42360.0
2020-04-27,45.22,45.725,45.22,45.605,88739.0
2020-04-28,46.265,46.265,45.305,45.33,80123.0
2020-04-29,46.33,46.735,46.07,46.53,213191.0
2020-04-30,46.34,46.34,45.8,46.07,106217.0
2020-05-01,45.285,45.34,44.63,44.76,99617.0
2020-05-04,44.415,44.975,44.24,44.9,83375.0
2020-05-05,45.52,45.835,45.315,45.435,39209.0
2020-05-06,45.575,45.695,45.05,45.07,48463.0
2020-05-07,45.52,45.94,45.52,45.555,55675.0
2020-05-08,46.22,46.39,45.995,46.38,62227.0
2020-05-11,45.95,46.595,45.95,46.415,52149.0
2020-05-12,46.47,46.63,45.465,45.5,50070.0
2020-05-13,45.4,45.49,44.2,44.64,195208.0
2020-05-14,44.22,45.135,43.78,45.04,53525.0
2020-05-15,44.865,45.325,44.315,45.325,56001.0
2020-05-19,46.77,46.94,46.255,46.52,48262.0
2020-05-20,46.825,47.22,46.825,47.07,41653.0
2020-05-21,46.995,47.175,46.595,46.755,42652.0
2020-05-22,46.725,46.865,46.53,46.865,49476.0
2020-05-25,47.015,47.81,47.015,47.62,20149.0
2020-05-26,48.07,48.07,47.36,47.38,154075.0
2020-05-27,47.715,48.115,47.175,48.1,58537.0
2020-05-28,48.22,48.605,47.94,48.05,41815.0
2020-05-29,47.62,48.315,47.565,48.285,116244.0
2020-06-01,48.23,48.535,48.08,48.455,37538.0
2020-06-02,48.595,48.825,48.39,48.825,75685.0
2020-06-03,49.2,49.565,49.135,49.465,44556.0
2020-06-04,49.18,49.575,49.015,49.155,46416.0
2020-06-05,50.37,50.76,49.725,50.51,56456.0
2020-06-08,50.565,51.135,50.565,51.115,50233.0
2020-06-09,50.595,51.005,50.555,50.79,36694.0
2020-06-10,50.885,50.975,50.435,50.61,36409.0
2020-06-11,48.64,49.395,47.575,47.68,179633.0
2020-06-12,48.895,48.965,47.39,48.305,50746.0
2020-06-15,46.825,48.855,46.825,48.66,98176.0
2020-06-16,50.08,50.08,49.035,49.425,35314.0
2020-06-17,49.63,49.8,49.315,49.395,23987.0
2020-06-18,49.2,49.455,49.06,49.39,127959.0
2020-06-19,49.79,50.005,48.92,49.165,64989.0
2020-06-22,48.845,49.48,48.845,49.38,30245.0
2020-06-23,49.78,49.995,49.62,49.67,17174.0
2020-06-24,49.52,49.52,48.125,48.425,67375.0
2020-06-25,48.425,48.93,47.995,48.885,17863.0
2020-06-26,48.86,48.87,47.685,47.76,45726.0
2020-06-29,47.95,48.44,47.595,48.44,82242.0
2020-06-30,48.4,49.33,48.25,49.255,30488.0
2020-07-02,49.68,50.175,49.585,49.585,38135.0
2020-07-03,49.285,49.905,49.285,49.865,6803.0
2020-07-06,50.225,50.46,50.205,50.41,38258.0
2020-07-07,50.0,50.495,49.865,49.905,43563.0
2020-07-08,50.14,50.25,49.435,50.235,16560.0
2020-07-09,50.28,50.41,49.425,50.005,20088.0
2020-07-10,50.0,50.54,49.755,50.54,19663.0
2020-07-13,50.74,51.285,50.015,50.065,61473.0
2020-07-14,48.92,50.75,48.91,50.75,38266.0
2020-07-15,51.32,51.34,50.785,51.115,31945.0
2020-07-16,50.815,51.08,50.76,50.975,19016.0
2020-07-17,51.085,51.235,50.88,51.16,25773.0
2020-07-20,51.03,51.66,51.03,51.615,29934.0
2020-07-21,51.905,51.94,51.5,51.54,34100.0
2020-07-22,51.605,51.96,50.7,51.915,28964.0
2020-07-23,51.885,51.97,51.125,51.235,32115.0
2020-07-24,51.05,51.16,50.76,50.945,32006.0
2020-07-27,51.0,51.38,50.995,51.35,78606.0
2020-07-28,51.32,51.405,51.06,51.07,30937.0
2020-07-29,51.105,51.705,51.095,51.65,11527.0
2020-07-30,51.2,51.54,50.815,51.455,32994.0
2020-07-31,51.54,51.865,51.115,51.855,37083.0
2020-08-04,52.005,52.4,52.005,52.4,55225.0
2020-08-05,52.57,52.795,52.57,52.775,26735.0
2020-08-06,52.74,53.105,52.625,53.095,32095.0
2020-08-07,53.04,53.15,52.805,53.15,25101.0
2020-08-10,53.255,53.32,52.935,53.3,12608.0
2020-08-11,53.585,53.595,52.76,52.84,36576.0
2020-08-12,53.2,53.705,53.2,53.575,34217.0
2020-08-13,53.64,53.79,53.385,53.5,58072.0
2020-08-14,53.35,53.575,53.32,53.455,12597.0
2020-08-17,53.555,53.77,53.555,53.66,20987.0
2020-08-18,53.35,53.835,53.35,53.77,13690.0
2020-08-19,53.77,53.93,53.48,53.52,10580.0
2020-08-20,53.37,53.77,53.245,53.68,14238.0
2020-08-21,53.32,53.93,53.275,53.915,23255.0
2020-08-24,54.215,54.365,54.165,54.355,52765.0
2020-08-25,54.43,54.625,54.355,54.6,47381.0
2020-08-26,54.305,55.18,53.905,55.15,28953.0
2020-08-27,54.925,55.51,54.925,55.235,22912.0
2020-08-28,55.47,55.61,54.925,55.585,13661.0
2020-08-31,55.525,55.705,55.37,55.51,49106.0
2020-09-01,55.2,55.905,55.16,55.905,122388.0
2020-09-02,56.325,56.83,56.055,56.765,88284.0
2020-09-03,56.495,56.54,54.355,54.775,90456.0
2020-09-04,54.68,55.105,53.075,54.41,82453.0
2020-09-08,53.34,53.555,52.75,52.75,61437.0
2020-09-09,53.145,54.26,53.135,53.835,56495.0
2020-09-10,54.25,54.27,52.76,53.095,77993.0
2020-09-11,53.31,53.37,52.475,52.985,45849.0
2020-09-14,53.51,53.895,53.36,53.67,26720.0
2020-09-15,54.165,54.195,53.755,53.92,26834.0
2020-09-16,54.14,54.305,53.68,53.68,23818.0
2020-09-17,52.955,53.48,52.76,53.225,33808.0
2020-09-18,53.235,53.455,52.195,52.635,42076.0
2020-09-21,52.335,52.6,51.145,51.93,66269.0
2020-09-22,52.29,52.58,51.84,52.535,22877.0
2020-09-23,52.7,52.7,51.2,51.22,26159.0
2020-09-24,50.925,51.915,50.775,51.38,24739.0
2020-09-25,51.235,52.355,51.095,52.23,44802.0
2020-09-28,52.85,53.2,52.805,53.03,27830.0
2020-09-29,53.165,53.165,52.725,52.825,29093.0
2020-09-30,52.845,53.74,52.845,53.375,40975.0
2020-10-01,53.535,53.77,53.24,53.4,21170.0
2020-10-02,52.75,53.345,52.64,53.035,46624.0
2020-10-05,53.55,53.995,53.375,53.96,18972.0
2020-10-06,53.96,54.305,53.14,53.27,50850.0
2020-10-07,53.91,54.26,53.61,54.22,10699.0
2020-10-08,54.505,54.61,54.355,54.61,24998.0
2020-10-09,54.77,55.125,54.76,55.05,24140.0
2020-10-13,55.585,55.9,55.465,55.605,26849.0
2020-10-14,55.68,55.84,55.115,55.285,35876.0
2020-10-15,54.635,55.255,54.505,55.19,22557.0
2020-10-16,55.34,55.67,55.165,55.19,13407.0
2020-10-19,55.295,55.435,54.21,54.305,36131.0
2020-10-20,54.43,55.015,54.43,54.515,28485.0
2020-10-21,54.515,54.825,54.39,54.55,13118.0
2020-10-22,54.56,54.805,54.1,54.69,20441.0
2020-10-23,54.635,55.03,54.165,54.87,19209.0
2020-10-26,54.92,55.5,53.355,53.9,40355.0
2020-10-27,54.07,54.07,53.695,53.805,19809.0
2020-10-28,53.035,53.315,51.83,51.875,95798.0
2020-10-29,52.565,52.94,51.67,52.45,30458.0
2020-10-30,52.33,52.365,51.29,51.895,65336.0
2020-11-02,52.555,52.76,52.0,52.43,30246.0
2020-11-03,53.045,53.715,52.905,53.45,26018.0
2020-11-04,54.24,55.22,53.995,54.55,43377.0
2020-11-05,55.105,55.86,55.015,55.625,48670.0
2020-11-06,55.495,55.745,55.2,55.615,49446.0
2020-11-09,58.78,58.78,56.2,56.2,213181.0
2020-11-10,56.18,56.33,55.635,56.145,171549.0
2020-11-11,56.415,56.71,56.35,56.595,30153.0
2020-11-12,56.71,56.8,55.815,56.04,27928.0
2020-11-13,56.265,56.955,56.265,56.88,31059.0
2020-11-16,57.235,57.46,56.85,57.46,50823.0
2020-11-17,57.67,57.67,56.86,57.205,25468.0
2020-11-18,57.46,57.47,56.54,56.55,36817.0
2020-11-19,56.52,57.065,56.32,56.755,24001.0
2020-11-20,56.725,56.725,56.38,56.38,23949.0
2020-11-23,56.52,57.215,56.32,56.69,46369.0
2020-11-24,57.46,57.66,57.0,57.585,51302.0
2020-11-25,57.66,57.66,57.32,57.48,24213.0
2020-11-26,57.605,57.65,57.32,57.48,20480.0
2020-11-27,57.605,57.715,57.51,57.62,17974.0
2020-11-30,57.63,57.63,56.99,57.37,51355.0
2020-12-01,57.82,58.235,57.82,57.98,40686.0
2020-12-02,57.925,58.13,57.695,58.1,26181.0
2020-12-03,58.215,58.34,57.935,57.96,46746.0
2020-12-04,58.185,58.6,58.18,58.6,35199.0
2020-12-07,58.48,58.555,58.3,58.47,60815.0
2020-12-08,58.27,58.735,58.26,58.65,48633.0
2020-12-09,58.97,58.97,58.0,58.195,39384.0
2020-12-10,58.01,58.27,57.765,58.13,47831.0
2020-12-11,57.85,58.065,57.575,58.02,38615.0
2020-12-14,58.49,58.565,57.78,57.78,26188.0
2020-12-15,58.195,58.535,58.025,58.525,40158.0
2020-12-16,58.695,58.76,58.46,58.62,52281.0
2020-12-17,58.79,58.97,58.77,58.97,64137.0
2020-12-18,59.055,59.055,58.405,58.96,42460.0
2020-12-21,58.075,58.705,57.65,58.705,53382.0
2020-12-22,58.66,58.66,58.205,58.205,24127.0
2020-12-23,58.565,58.78,58.47,58.47,22380.0
2020-12-24,58.66,58.675,58.43,58.675,18027.0
2020-12-29,59.59,59.59,58.885,59.065,54430.0
2020-12-30,59.315,59.315,59.085,59.145,24509.0
2020-12-31,59.085,59.515,59.03,59.51,34082.0
2021-01-04,59.765,59.765,57.99,58.64,67761.0
2021-01-05,58.17,59.19,58.17,59.02,30868.0
2021-01-06,58.955,59.91,58.67,59.34,58130.0
2021-01-07,59.85,60.35,59.795,60.26,55102.0
2021-01-08,60.515,60.605,59.945,60.6,55990.0
2021-01-11,60.465,60.485,60.05,60.22,85936.0
2021-01-12,60.095,60.38,59.835,60.265,46185.0
2021-01-13,60.08,60.53,60.07,60.4,65134.0
2021-01-14,60.515,60.56,60.105,60.19,46237.0
2021-01-15,60.855,60.855,59.415,59.68,39453.0
2021-01-18,59.9,60.125,59.775,59.945,31616.0
2021-01-19,59.975,60.265,59.9,60.18,49843.0
2021-01-20,60.39,61.125,60.39,61.005,34657.0
2021-01-21,61.05,61.155,60.91,61.08,34229.0
2021-01-22,60.76,61.03,60.7,60.845,38103.0
2021-01-25,60.94,61.125,60.2,61.08,50031.0
2021-01-26,61.355,61.355,60.94,60.985,32412.0
2021-01-27,60.485,60.55,59.135,59.465,96786.0
2021-01-28,59.34,60.7,59.33,59.995,54150.0
2021-01-29,59.805,59.85,58.555,58.81,120596.0
2021-02-01,59.295,59.945,59.04,59.775,73324.0
2021-02-02,60.435,60.91,60.325,60.635,36268.0
2021-02-03,60.94,60.985,60.495,60.73,33659.0
2021-02-04,60.76,61.27,60.75,61.27,39240.0
2021-02-05,61.46,61.815,61.41,61.63,41046.0
2021-02-08,62.195,62.345,61.73,62.035,43740.0
2021-02-09,62.06,62.11,61.865,61.995,39806.0
2021-02-10,62.355,62.365,61.6,61.95,91477.0
2021-02-11,62.28,62.28,61.695,62.07,28483.0
2021-02-12,61.94,62.41,61.94,62.395,29512.0
2021-02-16,62.845,62.845,62.23,62.365,48408.0
2021-02-17,61.875,62.375,61.875,62.365,66792.0
2021-02-18,61.975,62.205,61.63,62.025,53294.0
2021-02-19,62.545,62.61,61.89,61.97,53902.0
2021-02-22,61.62,61.89,61.45,61.465,55081.0
2021-02-23,61.145,61.77,60.435,61.59,79573.0
2021-02-24,61.6,62.28,61.23,62.27,64078.0
2021-02-25,62.26,62.26,60.52,60.795,130611.0
2021-02-26,61.165,61.26,60.115,60.565,99759.0
2021-03-01,61.41,62.12,61.27,61.885,80143.0
2021-03-02,61.975,61.975,61.4,61.4,70083.0
2021-03-03,61.4,61.44,60.605,60.605,73730.0
2021-03-04,60.465,60.985,59.095,59.755,113235.0
2021-03-05,60.145,61.145,59.21,60.93,128367.0
2021-03-08,61.08,61.58,60.655,60.685,59636.0
2021-03-09,61.365,61.96,61.195,61.535,76756.0
2021-03-10,61.465,62.165,61.465,61.885,95082.0
2021-03-11,62.355,62.835,62.195,62.485,70512.0
2021-03-12,62.395,62.6,62.165,62.565,61576.0
2021-03-15,62.74,62.98,62.325,62.98,78237.0
2021-03-16,63.15,63.185,62.76,62.895,52894.0
2021-03-17,62.57,63.175,62.495,63.065,70264.0
2021-03-18,62.77,62.99,62.11,62.165,81423.0
2021-03-19,62.005,62.345,61.73,62.145,56938.0
2021-03-22,62.26,62.78,62.155,62.57,52287.0
2021-03-23,62.59,62.705,61.975,62.11,42477.0
2021-03-24,62.47,62.6,61.79,61.79,53509.0
2021-03-25,61.71,62.235,61.21,62.07,70691.0
2021-03-26,62.19,63.135,62.19,63.09,48960.0
2021-03-29,62.83,63.19,62.605,63.03,94972.0
2021-03-30,63.07,63.07,62.625,62.87,87016.0
2021-03-31,62.88,63.4,62.87,63.1,70462.0
2021-04-01,63.58,63.82,63.43,63.82,72080.0
2021-04-05,64.375,64.815,64.245,64.71,100029.0
2021-04-06,64.73,64.86,64.585,64.67,118205.0
2021-04-07,64.69,64.82,64.605,64.785,65090.0
2021-04-08,64.87,65.07,64.82,65.03,53130.0
2021-04-09,65.135,65.535,65.03,65.525,68584.0
2021-04-12,65.58,66.005,65.345,65.545,68145.0
2021-04-13,65.545,65.855,65.485,65.77,57103.0
2021-04-14,65.91,65.92,65.45,65.465,67959.0
2021-04-15,65.94,66.265,65.875,66.195,69758.0
2021-04-16,66.34,66.53,66.235,66.415,77559.0
2021-04-19,66.445,66.52,65.91,66.075,83368.0
2021-04-20,66.09,66.1,65.44,65.645,73547.0
2021-04-21,65.535,66.28,65.535,66.28,63077.0
2021-04-22,66.34,66.36,65.485,65.675,110805.0
2021-04-23,65.63,66.585,65.63,66.375,41980.0
2021-04-26,66.565,66.565,66.375,66.46,59439.0
2021-04-27,66.985,66.985,66.27,66.48,75548.0
2021-04-28,66.615,66.625,66.34,66.365,66838.0
2021-04-29,66.735,66.925,66.28,66.795,85509.0
2021-04-30,66.54,66.575,66.245,66.32,69741.0
2021-05-03,66.985,66.985,66.46,66.53,88749.0
2021-05-04,66.32,66.575,65.495,66.09,142692.0
2021-05-05,66.5,66.5,66.015,66.13,90009.0
2021-05-06,66.1,66.66,65.82,66.66,101251.0
2021-05-07,67.05,67.25,66.69,67.18,87061.0
2021-05-10,67.165,67.23,66.49,66.49,109555.0
2021-05-11,65.62,66.085,65.25,65.91,165704.0
2021-05-12,65.655,65.655,64.435,64.54,185756.0
2021-05-13,64.66,65.59,64.66,65.305,171680.0
2021-05-14,65.835,66.405,65.74,66.31,92133.0
2021-05-17,66.445,66.455,65.78,66.12,86558.0
2021-05-18,66.72,66.72,65.55,65.55,86359.0
2021-05-19,64.915,65.355,64.52,65.345,205767.0
2021-05-20,66.605,66.605,65.515,66.065,106387.0
2021-05-21,66.365,66.52,65.95,66.0,81406.0
2021-05-25,66.89,66.935,66.455,66.545,74098.0
2021-05-26,66.735,66.745,66.47,66.625,61718.0
2021-05-27,66.575,66.905,66.565,66.775,105003.0
2021-05-28,66.935,67.0,66.785,66.795,59984.0
2021-05-31,66.69,66.88,66.65,66.725,19041.0
2021-06-01,67.175,67.22,66.7,66.85,65554.0
2021-06-02,67.285,67.285,66.7,66.785,76291.0
2021-06-03,66.66,66.795,66.245,66.545,79223.0
2021-06-04,66.805,67.27,66.805,67.23,60728.0
2021-06-07,67.43,67.43,67.01,67.19,60789.0
2021-06-08,67.43,67.43,66.88,67.19,77352.0
2021-06-09,67.285,67.325,67.05,67.095,50565.0
2021-06-10,67.4,67.535,67.085,67.4,61889.0
2021-06-11,67.475,67.525,67.275,67.41,98091.0
2021-06-14,67.455,67.645,67.315,67.635,46125.0
2021-06-15,67.635,67.675,67.4,67.505,74361.0
2021-06-16,67.285,67.55,66.815,67.125,191872.0
2021-06-17,67.135,67.275,66.7,67.095,146275.0
2021-06-18,66.85,66.985,66.185,66.185,172127.0
2021-06-21,66.615,67.195,66.385,67.19,125606.0
2021-06-22,67.295,67.675,67.07,67.515,81898.0
2021-06-23,67.665,67.685,67.455,67.485,67617.0
2021-06-24,67.91,67.93,67.79,67.865,56469.0
2021-06-25,68.11,68.17,67.94,68.11,50608.0
2021-06-28,68.29,68.29,67.995,68.27,71589.0
2021-06-29,68.525,68.53,68.19,68.245,53466.0
2021-06-30,68.22,68.43,68.16,68.43,56550.0
2021-07-02,69.01,69.265,68.845,69.2,68730.0
2021-07-05,69.33,69.34,69.13,69.13,29041.0
2021-07-06,69.12,69.255,68.665,69.12,97772.0
2021-07-07,69.11,69.395,68.895,69.31,54119.0
2021-07-08,68.715,68.92,68.255,68.76,91502.0
2021-07-09,69.845,69.845,69.025,69.51,54712.0
2021-07-12,69.605,69.815,69.455,69.75,32205.0
2021-07-13,69.665,69.89,69.51,69.53,49397.0
2021-07-14,69.88,69.9,69.445,69.625,56796.0
2021-07-15,69.52,69.53,69.085,69.37,71965.0
2021-07-16,69.5,69.615,68.8,68.865,66414.0
2021-07-19,68.135,68.135,67.335,67.765,235060.0
2021-07-20,68.115,69.025,67.83,68.835,92451.0
2021-07-21,69.13,69.405,69.015,69.38,58375.0
2021-07-22,69.51,69.56,69.245,69.53,45012.0
2021-07-23,69.74,70.29,69.74,70.225,66485.0
2021-07-26,70.225,70.425,70.12,70.425,43397.0
2021-07-27,70.605,70.605,69.625,70.12,98240.0
2021-07-28,70.405,70.415,69.855,70.055,62516.0
2021-07-29,70.11,70.52,70.11,70.45,47015.0
2021-07-30,70.025,70.225,69.91,69.995,88798.0
2021-08-03,70.3,70.425,69.655,70.405,75886.0
2021-08-04,70.27,70.3,70.055,70.08,132695.0
2021-08-05,70.31,70.555,70.225,70.53,43381.0
2021-08-06,70.565,70.69,70.54,70.66,45934.0
2021-08-09,70.32,70.71,70.32,70.615,46118.0
2021-08-10,70.565,70.785,70.565,70.69,49036.0
2021-08-11,70.965,70.965,70.68,70.85,41625.0
2021-08-12,70.85,71.08,70.68,71.06,23669.0
2021-08-13,71.25,71.28,71.02,71.1,29756.0
2021-08-16,71.07,71.375,70.72,71.375,31049.0
2021-08-17,71.165,71.175,70.395,70.88,71261.0
2021-08-18,70.84,70.965,70.09,70.12,30014.0
2021-08-19,69.74,70.385,69.635,70.15,63275.0
2021-08-20,70.31,70.83,70.195,70.805,34155.0
2021-08-23,71.22,71.565,71.08,71.41,47391.0
2021-08-24,71.66,71.66,71.46,71.525,27551.0
2021-08-25,71.565,71.765,71.515,71.705,32908.0
2021-08-26,71.745,71.745,71.26,71.345,56813.0
2021-08-27,71.49,71.945,71.395,71.905,41662.0
2021-08-30,71.895,72.345,71.61,72.295,27496.0
2021-08-31,72.275,72.275,72.04,72.18,33624.0
2021-09-01,72.18,72.37,72.125,72.155,57060.0
2021-09-02,72.705,72.715,72.18,72.36,40279.0
2021-09-03,72.285,72.44,72.135,72.44,26647.0
2021-09-07,72.4,72.4,71.99,72.115,44708.0
2021-09-08,72.04,72.075,71.705,72.02,41814.0
2021-09-09,72.04,72.26,71.67,71.755,31119.0
2021-09-10,72.135,72.145,71.125,71.145,78183.0
2021-09-13,71.375,71.69,70.935,71.325,73315.0
2021-09-14,71.67,71.67,70.805,70.92,46522.0
2021-09-15,70.825,71.61,70.825,71.515,65075.0
2021-09-16,71.315,71.575,70.945,71.41,46553.0
2021-09-17,71.23,71.3,70.66,70.745,75046.0
2021-09-20,69.815,69.9,68.685,69.51,217666.0
2021-09-21,69.9,70.12,69.38,69.5,97908.0
2021-09-22,69.93,70.49,69.69,70.13,170473.0
2021-09-23,70.49,71.26,70.45,71.015,86683.0
2021-09-24,70.605,71.22,70.605,71.115,47340.0
2021-09-27,71.115,71.145,70.815,70.925,46199.0
2021-09-28,70.33,70.465,69.375,69.51,112814.0
2021-09-29,69.78,69.95,69.475,69.54,72889.0
2021-09-30,69.835,69.92,68.72,68.76,95559.0
2021-10-01,68.885,69.78,68.415,69.465,100819.0
2021-10-04,69.435,69.465,68.31,68.655,88537.0
2021-10-05,68.78,69.73,68.78,69.35,54910.0
2021-10-06,68.865,69.685,68.485,69.685,70151.0
2021-10-07,70.455,70.715,70.18,70.235,78424.0
2021-10-08,70.475,70.475,70.045,70.095,26772.0
2021-10-12,69.875,69.875,69.31,69.465,70577.0
2021-10-13,69.72,69.81,69.14,69.675,62389.0
2021-10-14,70.39,70.835,70.235,70.79,76307.0
2021-10-15,71.445,71.445,71.115,71.35,53277.0
2021-10-18,71.35,71.61,70.95,71.59,72759.0
2021-10-19,71.905,72.115,71.76,72.105,95088.0
2021-10-20,72.23,72.41,72.16,72.325,40026.0
2021-10-21,72.19,72.59,72.19,72.57,51614.0
2021-10-22,72.59,72.705,72.17,72.505,99526.0
2021-10-25,72.81,72.915,72.38,72.8,71840.0
2021-10-26,73.23,73.315,72.885,72.905,109339.0
2021-10-27,73.115,73.115,72.61,72.63,79461.0
2021-10-28,72.895,73.295,72.83,73.295,68884.0
2021-10-29,73.04,73.485,72.895,73.45,84612.0
2021-11-01,73.61,73.67,73.295,73.6,100381.0
2021-11-02,73.83,73.955,73.6,73.87,40639.0
2021-11-03,73.87,74.38,73.715,74.335,55005.0
2021-11-04,74.545,74.755,74.38,74.755,63861.0
2021-11-05,75.09,75.29,74.695,74.965,69571.0
2021-11-08,75.07,75.22,74.905,75.09,56455.0
2021-11-09,75.115,75.115,74.535,74.775,74655.0
2021-11-10,74.59,74.755,73.915,74.21,99245.0
2021-11-11,74.87,74.87,74.2,74.22,86852.0
2021-11-12,74.44,74.85,74.26,74.79,75766.0
2021-11-15,75.09,75.09,74.6,74.785,48910.0
2021-11-16,74.85,75.27,74.705,74.955,69176.0
2021-11-17,75.07,75.08,74.81,74.885,74421.0
2021-11-18,75.175,75.19,74.62,75.155,168686.0
2021-11-19,75.04,75.355,74.99,75.07,208734.0
2021-11-22,75.29,75.765,74.81,74.81,244290.0
2021-11-23,74.905,75.185,74.335,74.955,424293.0
2021-11-24,74.695,75.145,74.44,75.115,199297.0
2021-11-25,75.27,75.525,75.23,75.48,27254.0
2021-11-26,74.06,74.23,73.03,73.26,596541.0
2021-11-29,74.25,74.64,73.86,74.335,358300.0
2021-11-30,74.05,74.24,72.885,73.01,478040.0
2021-12-01,73.905,74.275,72.02,72.03,162972.0
2021-12-02,72.42,73.4,72.02,73.115,208594.0
2021-12-03,73.42,73.59,71.8,72.545,198296.0
2021-12-06,72.96,73.67,72.545,73.315,56215.0
2021-12-07,74.22,74.945,74.21,74.81,84374.0
2021-12-08,74.83,75.125,74.67,75.08,28755.0
2021-12-09,75.0,75.0,74.545,74.575,103252.0
2021-12-10,75.03,75.27,74.62,75.25,45049.0
2021-12-13,75.345,75.345,74.575,74.685,64625.0
2021-12-14,74.135,74.38,73.59,74.175,99865.0
2021-12-15,73.965,75.27,73.67,75.27,92691.0
2021-12-16,75.495,75.595,74.315,74.62,421029.0
2021-12-17,74.075,74.515,73.495,73.82,519807.0
2021-12-20,72.77,73.02,72.35,72.945,299279.0
2021-12-21,73.555,74.25,73.19,74.25,57428.0
2021-12-22,74.075,74.985,74.075,74.985,26658.0
2021-12-23,75.165,75.68,75.105,75.45,55516.0
2021-12-24,75.755,75.755,75.495,75.61,2974.0
2021-12-29,76.335,76.7,76.335,76.63,69396.0
2021-12-30,76.735,76.79,76.265,76.36,47320.0
2021-12-31,76.275,76.38,76.095,76.115,33145.0
2022-01-04,76.685,76.905,76.235,76.61,91330.0
2022-01-05,76.475,76.59,75.045,75.15,77433.0
2022-01-06,75.1,75.405,74.575,75.025,96044.0
2022-01-07,75.1,75.175,74.47,74.71,59564.0
2022-01-10,74.25,74.63,73.19,74.63,125438.0
2022-01-11,74.565,75.28,74.085,75.28,93157.0
2022-01-12,75.56,75.805,75.185,75.465,61683.0
2022-01-13,75.625,75.74,74.325,74.385,154471.0
2022-01-14,73.79,74.535,73.735,74.515,103107.0
2022-01-17,74.745,75.015,74.66,74.945,55174.0
2022-01-18,73.75,73.77,73.015,73.16,175047.0
2022-01-19,73.85,73.85,72.375,72.435,76749.0
2022-01-20,72.655,73.57,71.58,71.695,107329.0
2022-01-21,71.37,71.8,70.245,70.29,237897.0
2022-01-24,69.355,70.56,67.405,70.415,314606.0
2022-01-25,69.545,70.475,68.445,69.62,246047.0
2022-01-26,70.54,71.14,68.715,69.51,260976.0
2022-01-27,70.255,70.7,68.78,69.05,119743.0
2022-01-28,69.385,70.74,68.495,70.74,74567.0
2022-01-31,70.815,72.115,70.445,72.1,102673.0
2022-02-01,72.655,72.655,71.67,72.555,98321.0
2022-02-02,73.305,73.34,72.575,73.255,99392.0
2022-02-03,72.32,72.545,71.42,71.495,369093.0
2022-02-04,71.545,72.52,71.115,71.965,104203.0
2022-02-07,72.09,72.23,71.43,71.64,55848.0
2022-02-08,71.68,72.365,71.36,72.26,44809.0
2022-02-09,72.96,73.32,72.89,73.255,72585.0
2022-02-10,72.395,73.225,71.65,72.07,142385.0
2022-02-11,71.89,72.32,70.31,70.56,176693.0
2022-02-14,70.35,70.71,69.765,70.27,220707.0
2022-02-15,71.17,71.46,71.01,71.41,201476.0
2022-02-16,71.305,71.725,70.815,71.505,135293.0
2022-02-17,71.03,71.035,69.945,70.015,69149.0
2022-02-18,69.995,70.265,69.175,69.525,80289.0
2022-02-22,69.21,69.71,68.255,68.81,154864.0
2022-02-23,69.075,69.4,67.51,67.605,89779.0
2022-02-24,65.96,68.645,65.74,68.55,862335.0
2022-02-25,68.865,70.15,68.54,70.15,166219.0
2022-02-28,69.345,70.165,69.02,69.91,290715.0
2022-03-01,69.72,69.995,68.475,68.935,136084.0
2022-03-02,69.385,70.395,69.145,70.13,151660.0
2022-03-03,70.675,70.675,69.515,69.755,157923.0
2022-03-04,69.25,69.355,68.54,69.27,74759.0
2022-03-07,68.83,69.155,67.165,67.165,110521.0
2022-03-08,67.395,68.38,66.44,66.68,150488.0
2022-03-09,67.95,68.77,67.75,68.39,51969.0
2022-03-10,67.89,68.295,67.375,68.15,74496.0
2022-03-11,68.685,68.695,67.195,67.205,134643.0
2022-03-14,67.45,67.97,66.58,66.735,119739.0
2022-03-15,67.11,68.305,67.015,68.275,36920.0
2022-03-16,69.07,69.765,68.055,69.765,127574.0
2022-03-17,69.545,70.665,69.44,70.665,75260.0
2022-03-18,70.475,71.465,70.265,71.41,69155.0
2022-03-21,71.45,71.705,70.855,71.38,48403.0
2022-03-22,71.695,72.365,71.6,72.115,99487.0
2022-03-23,72.12,72.12,71.315,71.335,38979.0
2022-03-24,71.695,72.3,71.465,72.3,37615.0
2022-03-25,72.51,72.71,72.06,72.655,53284.0
2022-03-28,72.72,73.13,72.3,73.13,97031.0
2022-03-29,73.735,74.145,73.42,74.145,55755.0
2022-03-30,73.955,73.985,73.275,73.705,34649.0
2022-03-31,73.565,73.575,72.49,72.66,36078.0
2022-04-01,72.68,72.75,72.08,72.74,40422.0
2022-04-04,73.015,73.305,72.625,73.305,28747.0
2022-04-05,73.285,73.4,72.23,72.345,65777.0
2022-04-06,71.855,72.05,71.175,71.695,92472.0
2022-04-07,71.62,72.315,71.175,72.07,43408.0
2022-04-08,72.0,72.315,71.58,71.715,38031.0
2022-04-11,71.39,71.39,70.515,70.515,38593.0
2022-04-12,71.185,71.485,70.075,70.355,46385.0
2022-04-13,70.325,71.235,70.24,71.165,33054.0
2022-04-14,71.06,71.34,70.24,70.245,30758.0
2022-04-18,70.24,70.535,69.905,70.255,49688.0
2022-04-19,70.255,71.485,70.23,71.435,36199.0
2022-04-20,71.83,71.83,71.255,71.39,53365.0
2022-04-21,71.84,72.195,70.16,70.285,50383.0
2022-04-22,70.255,70.255,68.205,68.485,114680.0
2022-04-25,68.025,68.725,67.095,68.725,91339.0
2022-04-26,68.11,68.34,66.69,66.69,149255.0
2022-04-27,66.895,67.71,66.48,66.76,93672.0
2022-04-28,67.69,68.8,66.855,68.485,92034.0
2022-04-29,67.94,68.275,65.89,65.935,106720.0
2022-05-02,65.985,66.51,64.845,66.355,236384.0
2022-05-03,66.57,67.03,66.215,66.685,50412.0
2022-05-04,66.895,68.76,66.26,68.655,123706.0
2022-05-05,67.87,68.025,65.59,66.32,170272.0
2022-05-06,65.61,66.375,64.95,65.85,101464.0
2022-05-09,65.16,65.17,63.395,63.645,161829.0
2022-05-10,64.845,64.92,63.13,63.835,115701.0
2022-05-11,63.71,64.555,62.67,62.745,88888.0
2022-05-12,62.715,63.25,61.51,62.685,133076.0
2022-05-13,63.29,64.49,63.29,64.26,95169.0
2022-05-16,64.05,64.625,63.625,63.96,63104.0
2022-05-17,65.09,65.36,64.44,65.305,57902.0
2022-05-18,64.7,64.71,62.525,62.725,81093.0
2022-05-19,62.38,63.04,61.995,62.38,80035.0
2022-05-20,62.515,62.995,60.895,62.455,117608.0
2022-05-24,62.525,63.245,61.94,63.06,82239.0
2022-05-25,62.79,63.915,62.735,63.595,70237.0
2022-05-26,63.72,65.16,63.72,64.91,77423.0
2022-05-27,65.235,66.585,65.225,66.585,75826.0
2022-05-30,67.02,67.21,66.605,67.115,52206.0
2022-05-31,66.46,66.655,65.695,66.165,99899.0
2022-06-01,66.405,66.635,65.205,65.6,41353.0
2022-06-02,65.62,66.845,65.215,66.845,43356.0
2022-06-03,65.65,66.3,65.62,65.79,43627.0
2022-06-06,66.32,66.69,65.78,65.915,31072.0
2022-06-07,65.495,66.665,65.35,66.585,48852.0
2022-06-08,66.195,66.575,65.735,65.89,19543.0
2022-06-09,65.64,65.915,64.335,64.395,28403.0
2022-06-10,63.34,63.34,62.39,62.43,90798.0
2022-06-13,60.845,61.03,59.66,60.04,180336.0
2022-06-14,60.31,60.37,59.19,59.68,78409.0
2022-06-15,60.415,61.375,59.41,60.58,74480.0
2022-06-16,58.92,59.265,58.21,58.665,147130.0
2022-06-17,58.78,59.16,58.02,58.625,84507.0
2022-06-20,58.805,59.43,58.805,59.285,24344.0
2022-06-21,59.69,60.37,59.59,60.15,163352.0
2022-06-22,59.505,60.725,58.92,60.13,173728.0
2022-06-23,60.54,60.715,59.795,60.61,39269.0
2022-06-24,61.085,62.6,61.085,62.6,53468.0
2022-06-27,62.9,62.905,62.265,62.43,39870.0
2022-06-28,62.81,63.185,61.075,61.075,150867.0
2022-06-29,61.335,61.335,60.75,61.065,30758.0
2022-06-30,60.47,61.085,59.795,60.44,35113.0
2022-07-04,61.18,61.26,60.885,61.135,38709.0
2022-07-05,60.42,61.25,59.845,61.25,47537.0
2022-07-06,61.43,61.865,60.97,61.555,43166.0
2022-07-07,61.92,62.525,61.775,62.43,24985.0
2022-07-08,62.18,62.635,61.96,62.375,17040.0
2022-07-11,62.15,62.15,61.545,61.65,34709.0
2022-07-12,61.48,61.845,60.845,61.15,33920.0
2022-07-13,60.51,61.22,60.135,60.855,43761.0
2022-07-14,60.095,60.7,59.5,60.66,52549.0
2022-07-15,61.305,61.835,61.105,61.835,21255.0
2022-07-18,62.4,62.4,61.095,61.275,45787.0
2022-07-19,61.97,62.99,61.845,62.96,65874.0
2022-07-20,63.01,63.535,62.75,63.39,52914.0
2022-07-21,63.095,63.96,62.89,63.96,40532.0
2022-07-22,64.055,64.125,63.015,63.305,31374.0
2022-07-25,63.555,63.565,63.115,63.275,25031.0
2022-07-26,63.105,63.21,62.595,62.76,26438.0
2022-07-27,63.15,64.605,63.14,64.355,141860.0
2022-07-28,63.45,65.23,63.45,65.14,67101.0
2022-07-29,65.44,66.22,65.265,66.095,64911.0
2022-08-02,65.65,66.22,65.24,65.46,143383.0
2022-08-03,65.74,66.67,65.73,66.46,38500.0
2022-08-04,66.66,66.66,66.19,66.38,180188.0
2022-08-05,65.575,66.43,65.575,66.325,219128.0
2022-08-08,66.575,66.95,66.045,66.255,35336.0
2022-08-09,66.14,66.17,65.785,65.95,34489.0
2022-08-10,67.2,67.365,66.815,67.345,203318.0
2022-08-11,67.87,68.12,67.24,67.315,64220.0
2022-08-12,67.62,68.46,67.535,68.4,58690.0
2022-08-15,68.16,68.88,68.115,68.86,36356.0
2022-08-16,68.68,69.22,68.48,68.97,60443.0
2022-08-17,68.37,68.855,68.14,68.48,41101.0
2022-08-18,68.44,68.735,68.295,68.605,37865.0
2022-08-19,68.245,68.245,67.605,67.795,115713.0
2022-08-22,66.9,66.91,66.16,66.24,80118.0
2022-08-23,66.19,66.62,66.085,66.14,30565.0
2022-08-24,66.14,66.545,66.045,66.42,29753.0
2022-08-25,66.66,67.255,66.42,67.255,49539.0
2022-08-26,67.295,67.295,65.035,65.035,90867.0
2022-08-29,64.615,65.065,64.345,64.555,36127.0
2022-08-30,64.855,64.855,63.51,63.885,56767.0
2022-08-31,64.055,64.295,63.335,63.335,57644.0
2022-09-01,62.89,63.545,62.5,63.5,35353.0
2022-09-02,64.125,64.325,62.565,62.775,71565.0
2022-09-06,62.885,63.14,62.24,62.69,43697.0
2022-09-07,62.5,63.865,62.49,63.775,63295.0
2022-09-08,63.39,64.23,63.16,64.15,29432.0
2022-09-09,64.41,65.305,64.41,65.19,45887.0
2022-09-12,65.47,65.97,65.38,65.845,41509.0
2022-09-13,64.505,64.565,62.855,63.075,57259.0
2022-09-14,63.275,63.49,62.68,63.295,44449.0
2022-09-15,62.89,63.385,62.275,62.615,37311.0
2022-09-16,61.91,62.115,61.48,62.055,101281.0
2022-09-19,61.525,62.51,61.49,62.49,50942.0
2022-09-20,62.315,62.385,61.325,61.92,36905.0
2022-09-21,62.2,62.585,60.69,60.7,91153.0
2022-09-22,60.565,60.72,60.01,60.135,66721.0
2022-09-23,59.785,59.785,58.305,59.095,113589.0
2022-09-26,58.76,59.385,58.16,58.355,128649.0
2022-09-27,59.0,59.38,57.845,58.24,151216.0
2022-09-28,58.335,59.69,58.145,59.4,94736.0
2022-09-29,58.88,58.885,57.66,58.19,145058.0
2022-09-30,58.065,58.605,57.17,57.17,60757.0
2022-10-03,57.855,58.935,57.595,58.645,96509.0
2022-10-04,59.68,60.44,59.555,60.44,124056.0
2022-10-05,59.755,60.645,59.36,60.26,51652.0
2022-10-06,60.085,60.585,59.66,59.735,64176.0
2022-10-07,59.155,59.155,57.785,58.105,86652.0
2022-10-11,57.42,58.04,56.93,57.255,78433.0
2022-10-12,57.38,57.565,57.035,57.06,57882.0
2022-10-13,55.975,58.79,55.685,58.635,113295.0
2022-10-14,58.935,59.265,57.15,57.295,88730.0
2022-10-17,58.065,58.88,58.055,58.665,229249.0
2022-10-18,59.89,60.095,58.83,59.37,65657.0
2022-10-19,59.13,59.495,58.55,59.02,46355.0
2022-10-20,59.005,59.6,58.365,58.47,36969.0
2022-10-21,58.355,59.97,58.19,59.89,107641.0
2022-10-24,60.22,60.81,59.725,60.555,74132.0
2022-10-25,60.72,61.59,60.635,61.52,80452.0
2022-10-26,61.145,61.955,60.925,61.08,71645.0
2022-10-27,61.23,61.53,60.7,60.77,51597.0
2022-10-28,60.78,62.285,60.77,62.255,78341.0
2022-10-31,61.83,62.12,61.645,61.87,75450.0
2022-11-01,62.525,63.685,61.365,61.58,127871.0
2022-11-02,61.53,62.14,59.995,60.045,111683.0
2022-11-03,59.455,59.845,58.975,59.36,72694.0
2022-11-04,60.21,60.605,59.225,60.2,56731.0
2022-11-07,60.51,60.865,60.12,60.79,43333.0
2022-11-08,61.05,61.61,60.45,61.115,102783.0
2022-11-09,60.73,60.97,59.795,59.94,97822.0
2022-11-10,61.945,63.155,61.765,63.095,160659.0
2022-11-11,63.305,63.84,62.93,63.71,78860.0
2022-11-14,63.48,63.965,63.155,63.17,156955.0
2022-11-15,64.175,64.28,63.145,63.72,85313.0
2022-11-16,63.385,63.74,63.16,63.24,69971.0
2022-11-17,62.515,63.105,62.38,63.045,48845.0
2022-11-18,63.695,63.77,62.92,63.385,47866.0
2022-11-21,63.17,63.28,62.855,63.125,49375.0
2022-11-22,63.5,63.955,63.21,63.955,70565.0
2022-11-23,63.955,64.4,63.82,64.31,54527.0
2022-11-24,64.56,64.705,64.27,64.515,22377.0
2022-11-25,64.31,64.56,64.225,64.55,40657.0
2022-11-28,63.885,64.09,63.2,63.335,73248.0
2022-11-29,63.395,63.51,62.92,63.24,31715.0
2022-11-30,63.2,65.14,62.94,65.14,81851.0
2022-12-01,65.615,65.615,64.705,65.16,67958.0
2022-12-02,64.37,65.2,64.28,65.045,60860.0
2022-12-05,64.65,64.705,63.685,63.925,44102.0
2022-12-06,63.925,63.935,62.63,63.02,41871.0
2022-12-07,62.93,63.25,62.73,62.88,66012.0
2022-12-08,63.075,63.5,62.95,63.305,45213.0
2022-12-09,63.19,63.56,62.875,62.875,41893.0
2022-12-12,62.95,63.74,62.89,63.74,60699.0
2022-12-13,65.555,65.575,63.83,64.245,119403.0
2022-12-14,64.255,64.805,63.365,63.935,107065.0
2022-12-15,62.98,63.115,61.995,62.225,655930.0
2022-12-16,61.9,62.045,61.175,61.58,82469.0
2022-12-19,61.465,61.62,60.68,61.0,52366.0
2022-12-20,60.895,61.29,60.635,61.03,63892.0
2022-12-21,61.6,62.1,61.415,61.915,32041.0
2022-12-22,61.375,61.475,60.095,61.07,54114.0
2022-12-23,61.0,61.445,60.625,61.405,93822.0
2022-12-28,61.13,61.48,60.385,60.42,72393.0
2022-12-29,61.115,61.655,60.86,61.5,28428.0
2022-12-30,61.105,61.475,60.745,61.475,42206.0
2023-01-03,61.635,61.975,60.63,61.105,51194.0
2023-01-04,61.415,61.87,60.98,61.635,56598.0
2023-01-05,61.25,61.32,60.795,60.97,73400.0
2023-01-06,61.335,62.415,60.9,62.19,61570.0
2023-01-09,62.675,63.14,62.19,62.21,83773.0
2023-01-10,62.055,62.645,62.015,62.635,55174.0
2023-01-11,62.925,63.46,62.79,63.46,63107.0
2023-01-12,63.665,63.895,62.965,63.67,70048.0
2023-01-13,63.2,63.98,63.025,63.905,60291.0
2023-01-16,64.04,64.145,63.625,63.875,55140.0
2023-01-17,63.825,64.155,63.68,63.78,78785.0
2023-01-18,64.06,64.145,62.78,62.78,68187.0
2023-01-19,62.46,62.705,62.13,62.375,49894.0
2023-01-20,62.45,63.51,62.305,63.45,52553.0
2023-01-23,63.625,64.535,63.47,64.245,76705.0
2023-01-24,64.07,64.285,63.8,64.195,46150.0
2023-01-25,63.625,64.245,63.16,64.13,80172.0
2023-01-26,64.515,64.895,64.135,64.895,58624.0
2023-01-27,64.775,65.395,64.67,65.03,46787.0
2023-01-30,64.585,64.92,64.195,64.195,79532.0
2023-01-31,64.285,65.115,64.195,65.115,52664.0
2023-02-01,64.97,66.29,64.535,65.815,143232.0
2023-02-02,66.345,67.005,66.18,66.715,88626.0
2023-02-03,65.96,66.83,65.92,66.115,62627.0
2023-02-06,65.745,65.89,65.505,65.735,63266.0
2023-02-07,65.425,66.675,65.35,66.58,68848.0
2023-02-08,66.2,66.435,65.755,65.87,39432.0
2023-02-09,66.31,66.435,65.07,65.25,58702.0
2023-02-10,65.115,65.465,64.92,65.405,50324.0
2023-02-13,65.485,66.22,65.465,66.22,49869.0
2023-02-14,65.94,66.49,65.485,66.17,108953.0
2023-02-15,65.705,66.29,65.65,66.29,63390.0
2023-02-16,65.515,66.165,65.445,65.535,99769.0
2023-02-17,65.205,65.31,64.775,65.26,51175.0
2023-02-21,64.63,64.73,63.905,63.945,101112.0
2023-02-22,64.05,64.265,63.645,63.855,79955.0
2023-02-23,64.35,64.455,63.5,64.195,71797.0
2023-02-24,63.245,63.655,63.07,63.5,63413.0
2023-02-27,64.09,64.29,63.595,63.71,67180.0
2023-02-28,63.74,63.955,63.515,63.545,64372.0
2023-03-01,63.41,63.51,63.045,63.215,51361.0
2023-03-02,63.035,63.825,62.87,63.75,47059.0
2023-03-03,64.13,64.795,63.955,64.73,87506.0
2023-03-06,64.905,65.27,64.765,64.835,367622.0
2023-03-07,64.775,64.915,63.72,63.825,54551.0
2023-03-08,63.8,64.03,63.565,63.905,62365.0
2023-03-09,64.03,64.265,62.585,62.81,79243.0
2023-03-10,62.595,62.955,61.57,61.82,171298.0
2023-03-13,61.335,62.5,60.97,61.675,202744.0
2023-03-14,62.655,63.005,62.005,62.82,49657.0
2023-03-15,61.065,62.365,61.065,62.305,129443.0
2023-03-16,62.065,63.49,61.87,63.44,62885.0
2023-03-17,63.12,63.37,62.5,62.75,58862.0
2023-03-20,62.985,63.37,62.73,63.265,70650.0
2023-03-21,63.76,64.205,63.635,64.1,80134.0
2023-03-22,64.06,64.7,63.07,63.07,100676.0
2023-03-23,63.41,64.19,62.79,63.345,72675.0
2023-03-24,63.0,63.575,62.59,63.565,101497.0
2023-03-27,63.96,64.09,63.585,63.66,68570.0
2023-03-28,63.67,63.69,63.29,63.575,58463.0
2023-03-29,64.165,64.505,64.09,64.46,117343.0
2023-03-30,64.965,64.975,64.585,64.845,83721.0
2023-03-31,65.09,65.78,64.935,65.72,80795.0
2023-04-03,65.73,66.06,65.605,66.015,88987.0
2023-04-04,66.05,66.15,65.44,65.625,48188.0
2023-04-05,65.615,65.625,65.195,65.48,43580.0
2023-04-06,65.42,65.77,65.175,65.72,67793.0
2023-04-10,65.235,65.8,64.99,65.79,54860.0
2023-04-11,65.865,66.04,65.71,65.76,49978.0
2023-04-12,66.235,66.245,65.46,65.545,62041.0
2023-04-13,65.7,66.43,65.635,66.375,35719.0
2023-04-14,66.225,66.615,65.865,66.215,50426.0
2023-04-17,66.285,66.45,66.035,66.44,58736.0
2023-04-18,66.675,66.84,66.315,66.54,49183.0
2023-04-19,66.285,66.625,66.08,66.605,42724.0
2023-04-20,66.275,66.43,65.915,66.07,70700.0
2023-04-21,66.035,66.295,65.915,66.215,46056.0
2023-04-24,66.16,66.325,65.965,66.265,42955.0
2023-04-25,65.875,66.06,65.225,65.225,91412.0
2023-04-26,65.215,65.48,64.845,64.975,48007.0
2023-04-27,65.4,66.255,65.245,66.17,46043.0
2023-04-28,66.17,66.75,66.06,66.74,71397.0
2023-05-01,66.78,67.035,66.605,66.75,38303.0
2023-05-02,66.52,66.645,65.51,66.015,45628.0
2023-05-03,66.18,66.44,65.5,65.555,60268.0
2023-05-04,65.285,65.38,64.845,65.06,59508.0
2023-05-05,65.595,66.42,65.585,66.265,48657.0
2023-05-08,66.365,66.375,66.05,66.255,50602.0
2023-05-09,66.015,66.16,65.965,65.985,69792.0
2023-05-10,66.305,66.55,65.675,66.255,55317.0
2023-05-11,66.06,66.225,65.635,66.19,45723.0
2023-05-12,66.4,66.4,65.7,66.11,44916.0
2023-05-15,66.12,66.365,65.885,66.265,332272.0
2023-05-16,66.1,66.245,65.885,65.885,51719.0
2023-05-17,66.13,66.76,65.975,66.635,48939.0
2023-05-18,66.84,67.365,66.595,67.325,71934.0
2023-05-19,67.1,67.55,67.025,67.24,45380.0
2023-05-23,67.23,67.24,66.45,66.52,45694.0
2023-05-24,66.13,66.255,65.82,65.975,65439.0
2023-05-25,66.345,66.77,66.21,66.595,69832.0
2023-05-26,66.625,67.53,66.615,67.405,90801.0
2023-05-29,67.58,67.995,67.55,67.755,17501.0
2023-05-30,67.355,67.8,67.23,67.385,75290.0
2023-05-31,67.5,67.51,66.8,67.09,61629.0
2023-06-01,66.685,67.85,66.675,67.655,92485.0
2023-06-02,67.985,68.785,67.985,68.66,95449.0
2023-06-05,68.805,68.93,68.435,68.54,51242.0
2023-06-06,68.445,68.745,68.385,68.695,56883.0
2023-06-07,68.745,68.9,68.365,68.435,110794.0
2023-06-08,68.435,68.85,68.335,68.835,50592.0
2023-06-09,68.65,69.25,68.5,68.9,65407.0
2023-06-12,69.085,69.55,69.01,69.55,45741.0
2023-06-13,69.99,70.095,69.71,69.97,50228.0
2023-06-14,70.095,70.38,69.56,70.105,85323.0
2023-06-15,69.845,71.115,69.835,70.845,75952.0
2023-06-16,70.98,71.165,70.59,70.6,52403.0
2023-06-19,70.41,70.585,70.32,70.575,15623.0
2023-06-20,70.485,70.485,70.0,70.34,113414.0
2023-06-21,70.03,70.24,69.9,69.92,80800.0
2023-06-22,69.68,70.205,69.68,70.175,26758.0
2023-06-23,69.55,69.97,69.54,69.68,40321.0
2023-06-26,69.7,69.885,69.385,69.425,120186.0
2023-06-27,69.67,70.235,69.485,70.155,51635.0
2023-06-28,69.865,70.32,69.865,70.065,43718.0
2023-06-29,70.035,70.435,70.025,70.405,29799.0
2023-06-30,70.855,71.36,70.855,71.265,36062.0
2023-07-04,71.38,71.43,71.145,71.165,13756.0
2023-07-05,71.09,71.3,71.08,71.195,59278.0
2023-07-06,70.715,70.715,70.22,70.69,50632.0
2023-07-07,70.455,71.105,70.395,70.405,52745.0
2023-07-10,70.335,70.64,70.315,70.62,30313.0
2023-07-11,70.865,71.115,70.58,71.09,28736.0
2023-07-12,71.575,71.85,71.48,71.575,65592.0
2023-07-13,72.045,72.315,71.905,72.2,63427.0
2023-07-14,72.28,72.465,72.065,72.15,31132.0
2023-07-17,72.23,72.57,72.15,72.425,56048.0
2023-07-18,72.29,73.03,72.28,72.92,51033.0
2023-07-19,73.145,73.265,72.96,73.06,39787.0
2023-07-20,72.9,73.05,72.5,72.63,500220.0
2023-07-21,72.97,72.98,72.625,72.63,26233.0
2023-07-24,72.785,73.05,72.715,72.94,33545.0
2023-07-25,73.0,73.33,72.9,73.125,33005.0
2023-07-26,72.92,73.34,72.855,73.115,36607.0
2023-07-27,73.43,73.75,72.52,72.67,49569.0
2023-07-28,73.235,73.485,73.095,73.37,64723.0
2023-07-31,73.39,73.555,73.235,73.495,52319.0
2023-08-01,73.205,73.41,73.135,73.29,35815.0
2023-08-02,72.825,72.835,72.11,72.26,89849.0
2023-08-03,71.925,72.345,71.81,72.16,97618.0
2023-08-04,72.22,72.685,71.635,71.675,76966.0
2023-08-08,71.76,72.085,71.44,72.025,69222.0
2023-08-09,72.14,72.14,71.44,71.525,32644.0
2023-08-10,71.925,72.475,71.37,71.545,74131.0
2023-08-11,71.34,71.645,71.145,71.47,49311.0
2023-08-14,71.4,71.85,71.295,71.85,48636.0
2023-08-15,71.505,71.635,70.98,71.08,59038.0
2023-08-16,71.07,71.235,70.485,70.515,70338.0
2023-08-17,70.68,70.765,69.85,69.945,65735.0
2023-08-18,69.525,70.095,69.43,69.91,61353.0
2023-08-21,70.025,70.54,69.79,70.435,64609.0
2023-08-22,70.61,70.725,70.15,70.22,59789.0
2023-08-23,70.405,71.125,70.395,71.01,87571.0
2023-08-24,71.165,71.34,70.055,70.055,64943.0
2023-08-25,70.21,70.7,69.715,70.485,49052.0
2023-08-28,70.765,71.07,70.69,71.0,101662.0
2023-08-29,70.98,72.065,70.94,72.055,100439.0
2023-08-30,71.995,72.445,71.995,72.375,42643.0
2023-08-31,72.355,72.64,72.27,72.295,76713.0
2023-09-01,72.64,72.755,72.15,72.365,65401.0
2023-09-05,72.415,72.425,72.075,72.1,33253.0
2023-09-06,71.82,71.945,71.195,71.605,65339.0
2023-09-07,71.125,71.44,71.03,71.36,46419.0
2023-09-08,71.44,71.685,71.245,71.45,20289.0
2023-09-11,71.83,72.005,71.615,71.945,54571.0
2023-09-12,71.575,71.935,71.46,71.545,75658.0
2023-09-13,71.605,71.8,71.39,71.655,53844.0
2023-09-14,71.975,72.335,71.85,72.25,45780.0
2023-09-15,72.25,72.385,71.31,71.36,73526.0
2023-09-18,71.215,71.615,71.205,71.41,46235.0
2023-09-19,71.33,71.34,70.845,71.265,52546.0
2023-09-20,71.555,71.565,70.59,70.59,56038.0
2023-09-21,70.15,70.15,69.44,69.44,87994.0
2023-09-22,69.665,69.85,69.235,69.295,73125.0
2023-09-25,69.04,69.555,69.03,69.555,40596.0
2023-09-26,69.05,69.175,68.415,68.55,123141.0
2023-09-27,68.73,68.805,67.965,68.56,156796.0
2023-09-28,68.495,69.13,68.37,68.945,85359.0
2023-09-29,69.425,69.455,68.535,68.75,94193.0
2023-10-02,68.625,68.83,68.28,68.74,61479.0
2023-10-03,68.4,68.605,67.575,67.81,112730.0
2023-10-04,67.91,68.41,67.645,68.34,80763.0
2023-10-05,68.25,68.39,67.745,68.25,101771.0
2023-10-06,67.89,69.32,67.675,69.085,153830.0
2023-10-10,69.59,70.295,69.58,69.915,105305.0
2023-10-11,70.05,70.2,69.69,70.19,64788.0
2023-10-12,70.305,70.335,69.375,69.77,62388.0
2023-10-13,69.965,70.2,69.14,69.425,107586.0
2023-10-16,69.795,70.265,69.66,70.1,42968.0
2023-10-17,69.56,70.445,69.55,70.11,59828.0
2023-10-18,69.795,69.965,69.015,69.18,65148.0
2023-10-19,69.26,69.58,68.465,68.595,102762.0
2023-10-20,68.39,68.575,67.715,67.75,132557.0
2023-10-23,67.49,68.185,67.205,67.625,102905.0
2023-10-24,67.725,68.28,67.695,68.095,61760.0
2023-10-25,67.695,67.84,67.03,67.115,109406.0
2023-10-26,66.91,67.02,66.15,66.305,235783.0
2023-10-27,66.61,66.62,65.725,65.97,162199.0
2023-10-30,66.46,66.89,66.245,66.775,67197.0
2023-10-31,66.745,67.215,66.55,67.215,46420.0
2023-11-01,67.31,68.035,67.295,67.94,93720.0
2023-11-02,68.585,69.2,68.555,69.19,121681.0
2023-11-03,69.485,70.05,69.475,69.775,63788.0
2023-11-06,69.995,70.02,69.64,69.945,46401.0
2023-11-07,69.945,70.265,69.815,70.14,45432.0
2023-11-08,70.295,70.335,69.925,70.225,82086.0
2023-11-09,70.335,70.335,69.63,69.67,38018.0
2023-11-10,70.0,70.775,69.795,70.755,51388.0
2023-11-13,70.52,70.835,70.415,70.715,78882.0
2023-11-14,71.52,72.215,71.52,72.035,100842.0
2023-11-15,72.28,72.4,72.035,72.135,41031.0
2023-11-16,72.055,72.39,71.95,72.3,29689.0
2023-11-17,72.29,72.43,72.145,72.36,70095.0
2023-11-20,72.35,73.025,72.3,72.91,52950.0
2023-11-21,72.595,72.78,72.575,72.74,45761.0
2023-11-22,72.955,73.21,72.88,73.015,59989.0
2023-11-23,73.015,73.21,72.925,73.2,14274.0
2023-11-24,73.035,73.075,72.915,73.045,58142.0
2023-11-27,72.88,73.035,72.84,72.86,40153.0
2023-11-28,72.86,73.125,72.71,72.91,70516.0
2023-11-29,73.18,73.465,72.83,72.9,104432.0
2023-11-30,73.075,73.21,72.685,73.19,47629.0
2023-12-01,73.075,73.62,72.975,73.6,77494.0
2023-12-04,73.125,73.21,72.83,73.21,49703.0
2023-12-05,73.005,73.32,72.86,73.17,65391.0
2023-12-06,73.435,73.545,72.83,72.91,111011.0
2023-12-07,73.27,73.525,73.16,73.475,52752.0
2023-12-08,73.34,73.825,73.3,73.76,81361.0
2023-12-11,73.7,74.07,73.565,74.07,57385.0
2023-12-12,73.965,74.385,73.835,74.385,89769.0
2023-12-13,74.425,75.43,74.385,75.325,67443.0
2023-12-14,75.695,75.86,75.225,75.57,65539.0
2023-12-15,75.52,75.675,75.325,75.53,67516.0
2023-12-18,75.625,76.04,75.625,75.92,76330.0
2023-12-19,76.01,76.35,75.96,76.35,65495.0
2023-12-20,76.35,76.43,75.215,75.225,139865.0
2023-12-21,75.665,75.97,75.4,75.95,56547.0
2023-12-22,76.195,76.34,75.805,76.105,68969.0
2023-12-27,76.3,76.53,76.215,76.41,74790.0
2023-12-28,76.555,76.66,76.505,76.515,55279.0
2023-12-29,76.65,76.65,76.015,76.325,70481.0
2024-01-02,75.905,76.035,75.53,75.845,93521.0
2024-01-03,75.465,75.63,75.19,75.24,171875.0
2024-01-04,75.265,75.57,74.985,75.01,59980.0
2024-01-05,75.03,75.51,74.885,75.1,101111.0
2024-01-08,75.295,76.2,75.18,76.19,104281.0
2024-01-09,75.855,76.21,75.67,76.04,53324.0
2024-01-10,76.04,76.64,76.035,76.465,69789.0
2024-01-11,76.555,76.75,75.815,76.375,50698.0
2024-01-12,76.69,76.8,76.315,76.515,68706.0
2024-01-15,76.59,76.62,76.495,76.565,25465.0
2024-01-16,76.385,76.505,75.955,76.23,124516.0
2024-01-17,75.825,75.885,75.425,75.825,57158.0
2024-01-18,76.11,76.555,75.845,76.465,64348.0
2024-01-19,76.65,77.475,76.565,77.425,77539.0
2024-01-22,77.605,77.89,77.525,77.65,85096.0
2024-01-23,77.73,77.89,77.545,77.87,83336.0
2024-01-24,78.2,78.495,77.905,77.945,129686.0
2024-01-25,78.33,78.495,77.965,78.38,65914.0
2024-01-26,78.37,78.535,78.17,78.29,54817.0
2024-01-29,78.22,78.9,78.19,78.9,79754.0
2024-01-30,78.95,78.955,78.72,78.85,47938.0
2024-01-31,78.495,78.575,77.585,77.605,118927.0
2024-02-01,77.995,78.545,77.7,78.545,94109.0
2024-02-02,78.635,79.605,78.555,79.36,87517.0
2024-02-05,79.27,79.34,78.71,79.095,59183.0
2024-02-06,79.485,79.495,79.005,79.32,71705.0
2024-02-07,79.705,80.025,79.515,79.98,64608.0
2024-02-08,79.99,80.025,79.85,79.99,42966.0
2024-02-09,80.035,80.51,80.035,80.44,77126.0
2024-02-12,80.44,80.81,80.31,80.38,61943.0
2024-02-13,79.87,79.88,78.78,79.33,99641.0
2024-02-14,79.735,80.115,79.39,80.105,70299.0
2024-02-15,80.265,80.605,80.085,80.555,39139.0
2024-02-16,80.42,80.715,80.145,80.185,69215.0
2024-02-20,80.105,80.185,79.38,79.705,106543.0
2024-02-21,79.575,79.82,79.23,79.82,65110.0
2024-02-22,80.795,81.595,80.785,81.48,66055.0
2024-02-23,81.775,81.87,81.46,81.55,77498.0
2024-02-26,81.635,81.665,81.235,81.235,56031.0
2024-02-27,81.33,81.43,81.04,81.39,34791.0
2024-02-28,81.165,81.36,81.095,81.285,54898.0
2024-02-29,81.675,81.825,81.145,81.665,81015.0
2024-03-01,81.86,82.4,81.665,82.375,87849.0
2024-03-04,82.325,82.56,82.215,82.295,52336.0
2024-03-05,82.03,82.03,81.065,81.46,84456.0
2024-03-06,82.01,82.195,81.665,81.87,62389.0
2024-03-07,82.355,82.815,82.245,82.705,51903.0
2024-03-08,82.695,83.16,82.1,82.185,64320.0
2024-03-11,81.97,82.185,81.655,82.08,55716.0
2024-03-12,82.43,83.04,82.01,82.98,55026.0
2024-03-13,82.98,83.02,82.61,82.835,51618.0
2024-03-14,82.97,83.03,82.195,82.665,44669.0
2024-03-15,82.65,82.735,81.87,82.1,94055.0
2024-03-18,82.745,82.98,82.54,82.61,63610.0
2024-03-19,82.5,83.09,82.335,83.03,49606.0
2024-03-20,83.09,83.795,82.95,83.765,82836.0
2024-03-21,84.505,84.505,84.05,84.05,54822.0
2024-03-22,84.04,84.16,83.865,83.95,33018.0
2024-03-25,83.675,83.845,83.625,83.695,68516.0
2024-03-26,83.94,83.95,83.47,83.48,47999.0
2024-03-27,83.94,84.17,83.605,84.17,44891.0
2024-03-28,84.64,84.64,84.15,84.19,49969.0
2024-04-01,84.19,84.375,83.835,84.08,60757.0
2024-04-02,83.42,84.535,83.105,83.49,84142.0
2024-04-03,83.36,83.825,83.285,83.58,55165.0
2024-04-04,84.285,84.285,82.515,82.535,63212.0
2024-04-05,82.89,83.705,82.72,83.4,77325.0
2024-04-08,83.645,83.685,83.32,83.47,60738.0
2024-04-09,83.785,83.855,82.77,83.57,45703.0
2024-04-10,82.69,83.165,82.385,82.75,76708.0
2024-04-11,82.97,83.55,82.375,83.37,54681.0
2024-04-12,83.175,83.195,81.875,82.12,125047.0
2024-04-15,82.72,82.84,80.97,81.135,112032.0
2024-04-16,81.095,81.405,80.765,80.97,107002.0
2024-04-17,81.375,81.915,80.24,80.505,85575.0
2024-04-18,80.675,80.99,80.155,80.33,54238.0
2024-04-19,80.19,80.42,79.405,79.61,114440.0
2024-04-22,80.055,80.745,79.66,80.33,88064.0
2024-04-23,80.665,81.365,80.575,81.305,63124.0
2024-04-24,81.46,81.52,80.88,81.265,121073.0
2024-04-25,80.27,81.09,80.005,80.96,55517.0
2024-04-26,81.365,81.965,81.295,81.785,69399.0
2024-04-29,82.005,82.09,81.55,82.005,37692.0
2024-04-30,81.915,81.925,80.725,80.755,62644.0
2024-05-01,80.91,81.66,80.36,80.41,86880.0
2024-05-02,81.07,81.275,80.32,81.07,39424.0
2024-05-03,82.15,82.375,81.775,82.2,60637.0
2024-05-06,82.21,82.995,82.2,82.995,37101.0
2024-05-07,83.175,83.32,83.045,83.155,46970.0
2024-05-08,82.8,83.195,82.7,83.145,26846.0
2024-05-09,83.175,83.56,83.075,83.56,28671.0
2024-05-10,83.855,83.96,83.51,83.725,36136.0
2024-05-13,83.865,84.0,83.57,83.725,26582.0
2024-05-14,83.775,84.16,83.615,84.1,41528.0
2024-05-15,84.515,85.155,84.375,85.105,55158.0
2024-05-16,85.585,85.595,84.965,85.025,56675.0
2024-05-17,85.105,85.105,84.74,85.045,42227.0
2024-05-21,85.095,85.38,85.045,85.38,36155.0
2024-05-22,85.29,85.36,84.83,85.105,24335.0
2024-05-23,85.635,85.685,84.335,84.485,55162.0
2024-05-24,84.8,85.19,84.69,85.085,43607.0
2024-05-27,85.26,85.655,84.985,85.45,26680.0
2024-05-28,85.21,85.22,84.7,85.045,38179.0
2024-05-29,84.65,84.71,84.425,84.475,40566.0
2024-05-30,84.365,84.375,83.765,83.96,52662.0
2024-05-31,84.15,84.74,83.3,84.73,48690.0
2024-06-03,84.935,84.955,83.95,84.67,62646.0
2024-06-04,84.545,84.985,84.345,84.84,82676.0
2024-06-05,85.135,85.86,84.965,85.84,95073.0
2024-06-06,85.88,86.145,85.615,85.86,43668.0
2024-06-07,85.655,86.235,85.565,85.755,57892.0
2024-06-10,85.665,86.08,85.575,86.03,70324.0
2024-06-11,85.87,86.265,85.47,86.265,96234.0
2024-06-12,86.865,87.37,86.785,87.035,111988.0
2024-06-13,87.17,87.385,86.69,87.2,80980.0
2024-06-14,86.855,87.18,86.775,87.11,59083.0
2024-06-17,87.06,88.085,87.005,87.83,105019.0
2024-06-18,87.83,88.105,87.75,88.085,68290.0
2024-06-19,88.305,88.37,87.605,88.195,41275.0
2024-06-20,88.205,88.35,87.575,87.86,117632.0
2024-06-21,87.71,87.9,87.525,87.72,56238.0
2024-06-24,87.8,88.095,87.415,87.435,51906.0
2024-06-25,87.665,87.8,87.405,87.75,42242.0
2024-06-26,87.675,88.015,87.505,87.99,32416.0
2024-06-27,87.87,88.105,87.76,88.005,24766.0
2024-06-28,88.205,88.6,87.445,87.605,52926.0
2024-07-02,87.555,88.365,87.375,88.355,54639.0
2024-07-03,88.405,88.965,88.305,88.885,15954.0
2024-07-04,89.155,89.155,88.81,88.855,16124.0
2024-07-05,88.895,89.34,88.71,89.3,49164.0
2024-07-08,89.49,89.54,89.22,89.39,40651.0
2024-07-09,89.54,89.675,89.44,89.49,29797.0
2024-07-10,89.765,90.415,89.625,90.375,41237.0
2024-07-11,90.34,90.495,89.47,89.58,60590.0
2024-07-12,89.765,90.695,89.695,90.03,44592.0
2024-07-15,90.525,90.9,90.12,90.375,42604.0
2024-07-16,90.635,90.93,90.485,90.89,31211.0
2024-07-17,89.885,90.17,89.6,89.685,95718.0
2024-07-18,89.775,90.01,88.63,88.965,83458.0
2024-07-19,89.195,89.195,88.205,88.335,48896.0
2024-07-22,89.005,89.36,88.69,89.26,63578.0
2024-07-23,89.29,89.58,89.055,89.095,27673.0
2024-07-24,88.445,88.445,86.96,87.1,110228.0
2024-07-25,86.98,88.06,86.51,86.595,60016.0
2024-07-26,87.19,88.01,87.14,87.585,31238.0
2024-07-29,87.9,88.01,87.365,87.665,37517.0
2024-07-30,87.86,88.02,86.655,87.19,52782.0
2024-07-31,88.305,89.045,88.155,88.64,76735.0
2024-08-01,88.985,89.26,86.835,87.365,58713.0
2024-08-02,86.22,86.38,85.055,85.755,133164.0
2024-08-06,83.555,85.225,83.35,84.04,116934.0
2024-08-07,84.995,85.52,83.38,83.38,74129.0
2024-08-08,84.21,85.44,83.91,85.4,65651.0
2024-08-09,85.325,85.965,84.91,85.73,26040.0
2024-08-12,86.38,86.38,85.44,85.805,41501.0
2024-08-13,86.35,87.22,85.885,87.2,58977.0
2024-08-14,87.395,87.645,86.895,87.515,49536.0
2024-08-15,88.355,88.995,88.295,88.865,34142.0
2024-08-16,88.68,89.25,88.5,89.145,25130.0
2024-08-19,89.195,89.935,88.355,89.935,36876.0
2024-08-20,89.925,90.13,89.645,89.785,24595.0
2024-08-21,90.04,90.35,89.49,90.15,31123.0
2024-08-22,90.36,90.485,89.24,89.27,34677.0
2024-08-23,89.925,90.425,89.58,90.36,72843.0
2024-08-26,90.455,90.585,89.835,90.11,29990.0
2024-08-27,89.835,90.29,89.155,90.24,25270.0
2024-08-28,90.15,90.82,89.195,89.685,27706.0
2024-08-29,89.925,90.525,89.54,89.635,55073.0
2024-08-30,90.1,90.615,89.54,90.525,21234.0
2024-09-03,89.985,90.08,88.295,88.6,61795.0
2024-09-04,88.395,89.035,88.245,88.58,58019.0
2024-09-05,88.365,88.875,87.88,88.155,37535.0
2024-09-06,88.375,88.865,86.615,86.755,107806.0
2024-09-09,87.475,87.92,86.755,87.72,42841.0
2024-09-10,88.04,88.145,87.27,88.145,31669.0
2024-09-11,88.245,89.155,86.675,89.065,46974.0
2024-09-12,89.095,89.785,88.8,89.715,68937.0
2024-09-13,89.935,90.375,89.835,90.24,35400.0
2024-09-16,90.16,90.385,89.885,90.32,21862.0
2024-09-17,90.655,90.93,90.03,90.32,31739.0
2024-09-18,90.585,91.255,90.05,90.07,80399.0
2024-09-19,91.66,91.955,90.89,91.6,44801.0
2024-09-20,91.515,91.86,90.97,91.455,43447.0
2024-09-23,91.67,91.85,91.495,91.75,65694.0
2024-09-24,91.87,91.955,91.405,91.935,30208.0
2024-09-25,91.965,92.055,91.61,91.75,30026.0
2024-09-26,92.47,92.5,91.79,92.115,34309.0
2024-09-27,92.295,92.355,91.75,91.955,21471.0
2024-09-30,91.81,92.395,91.425,92.325,26864.0
2024-10-01,92.275,92.275,91.085,91.49,50980.0
2024-10-02,91.355,91.7,90.97,91.56,24294.0
2024-10-03,91.325,91.67,91.005,91.385,33702.0
2024-10-04,92.065,92.245,91.435,92.185,47654.0
2024-10-07,91.93,92.025,91.185,91.285,44085.0
2024-10-08,91.78,92.315,91.67,92.315,38414.0
2024-10-09,92.235,92.955,92.145,92.91,54443.0
2024-10-10,92.65,92.935,92.47,92.71,46678.0
2024-10-11,92.67,93.365,92.67,93.285,69286.0
2024-10-15,94.035,94.105,93.105,93.295,47977.0
2024-10-16,93.295,93.76,93.175,93.67,34329.0
2024-10-17,94.295,94.295,93.69,93.74,26598.0
2024-10-18,94.035,94.195,93.44,94.065,26621.0
2024-10-21,93.985,94.075,93.44,93.905,35507.0
2024-10-22,93.54,94.035,93.41,93.895,28166.0
2024-10-23,93.56,93.58,92.44,93.035,49594.0
2024-10-24,93.42,93.42,92.78,93.205,33583.0
2024-10-25,93.6,94.045,93.035,93.175,42514.0
2024-10-28,93.71,93.74,93.41,93.41,35039.0
2024-10-29,93.395,93.77,93.085,93.56,29603.0
2024-10-30,93.53,93.85,93.235,93.325,28269.0
2024-10-31,93.135,93.145,91.5,91.59,81311.0
2024-11-01,91.87,92.49,91.75,91.83,46935.0
2024-11-04,91.83,91.975,91.335,91.56,31256.0
2024-11-05,91.81,92.7,91.55,92.7,45341.0
2024-11-06,94.76,95.145,94.165,95.025,69051.0
2024-11-07,95.285,95.875,95.065,95.71,66579.0
2024-11-08,95.835,96.35,95.81,96.115,46233.0
2024-11-11,96.43,96.45,95.955,96.175,31473.0
2024-11-12,96.225,96.31,95.57,95.945,27506.0
2024-11-13,96.005,96.32,95.65,96.005,29232.0
2024-11-14,96.085,96.205,95.285,95.43,41942.0
2024-11-15,94.84,94.895,93.86,94.145,81880.0
2024-11-18,94.245,94.75,94.085,94.53,43593.0
2024-11-19,94.005,94.985,93.88,94.82,37829.0
2024-11-20,94.855,94.925,94.015,94.855,43084.0
2024-11-21,95.36,95.61,94.42,95.43,50140.0
2024-11-22,95.43,95.78,95.33,95.72,41322.0
2024-11-25,96.275,96.53,95.68,96.035,57963.0
2024-11-26,96.225,96.63,96.145,96.53,45673.0
2024-11-27,96.5,96.55,96.005,96.205,38710.0
2024-11-28,96.55,96.78,96.39,96.78,34416.0
2024-11-29,96.37,97.185,96.33,97.135,29820.0
2024-12-02,96.895,97.105,96.815,96.995,50430.0
2024-12-03,96.965,97.075,96.795,97.035,30869.0
2024-12-04,97.33,97.64,97.245,97.62,36142.0
2024-12-05,97.64,97.755,97.44,97.44,38805.0
2024-12-06,97.6,97.845,97.53,97.7,32063.0
2024-12-09,97.66,97.66,97.055,97.125,54274.0
2024-12-10,97.255,97.29,96.75,96.825,40375.0
2024-12-11,97.33,97.74,97.3,97.58,32511.0
2024-12-12,97.54,97.69,97.105,97.125,27951.0
2024-12-13,97.42,97.69,96.845,97.085,28970.0
2024-12-16,97.34,97.62,97.225,97.46,42086.0
2024-12-17,97.165,97.195,96.825,97.135,50906.0
2024-12-18,97.37,97.39,94.065,94.145,144332.0
2024-12-19,94.905,95.195,94.015,94.085,141408.0
2024-12-20,93.61,95.81,93.53,94.995,88753.0
2024-12-23,95.225,95.8,94.56,95.71,52739.0
2024-12-24,95.985,96.78,95.875,96.71,37354.0
2024-12-27,96.56,96.56,95.115,95.905,73391.0
2024-12-30,94.7,95.215,94.085,94.74,82655.0
2024-12-31,94.855,95.015,94.035,94.4,73620.0
2025-01-02,94.955,95.035,93.4,94.065,130548.0
2025-01-03,94.48,95.305,94.4,95.175,84490.0
2025-01-06,95.88,96.435,95.5,95.75,86408.0
2025-01-07,96.105,96.115,94.38,94.69,134018.0
2025-01-08,94.66,94.925,94.12,94.77,77248.0
2025-01-09,94.775,95.135,94.43,94.65,64358.0
2025-01-10,94.29,94.54,93.04,93.39,113298.0
2025-01-13,92.605,93.525,92.505,93.505,86755.0
2025-01-14,93.985,94.035,92.99,93.645,83743.0
2025-01-15,94.7,95.46,94.7,95.295,104162.0
2025-01-16,95.49,95.77,95.025,95.105,62439.0
2025-01-17,95.94,96.355,95.77,96.07,76214.0
2025-01-20,96.215,96.76,96.175,96.76,112861.0
2025-01-21,96.76,96.91,96.255,96.87,74736.0
2025-01-22,97.15,97.695,97.07,97.465,121418.0
2025-01-23,97.37,97.955,97.3,97.955,66261.0
2025-01-24,97.945,98.13,97.535,97.695,76148.0
2025-01-27,95.59,96.345,95.275,96.325,102155.0
2025-01-28,96.585,97.28,96.01,97.14,53336.0
2025-01-29,96.95,97.09,96.315,96.79,88487.0
2025-01-30,97.05,97.465,96.555,97.24,80384.0
2025-01-31,97.31,98.005,96.595,96.79,99792.0
2025-02-03,94.38,96.455,94.38,96.08,196185.0
2025-02-04,96.315,96.77,96.02,96.685,86866.0
2025-02-05,96.715,97.08,96.215,97.04,48975.0
2025-02-06,97.415,97.455,96.735,97.38,48943.0
2025-02-07,97.535,97.655,96.435,96.525,88999.0
2025-02-10,97.395,97.445,96.83,97.26,66814.0
2025-02-11,96.75,97.28,96.725,97.2,34939.0
2025-02-12,96.335,97.1,96.165,96.93,53258.0
2025-02-13,97.03,97.955,96.9,97.955,66383.0
2025-02-14,97.985,98.11,97.845,97.965,40769.0
2025-02-18,98.09,98.13,97.695,98.09,63681.0
2025-02-19,97.995,98.44,97.895,98.43,88573.0
2025-02-20,98.23,98.25,97.485,97.995,52370.0
2025-02-21,98.005,98.045,96.275,96.335,83011.0
2025-02-24,96.655,96.81,95.81,95.81,75498.0
2025-02-25,95.81,95.98,94.69,95.405,218669.0
2025-02-26,95.66,96.225,95.025,95.365,44493.0
2025-02-27,95.83,95.99,93.865,93.865,100075.0
2025-02-28,93.895,95.44,93.505,95.315,94407.0
2025-03-03,95.65,95.84,93.09,93.625,125753.0
2025-03-04,93.01,93.905,91.81,92.565,251329.0
2025-03-05,92.515,93.845,92.0,93.595,147290.0
2025-03-06,92.425,93.12,91.55,91.95,188495.0
2025-03-07,91.65,92.635,90.77,92.415,194252.0
2025-03-10,91.085,91.325,89.12,89.925,132206.0
2025-03-11,89.925,90.28,88.525,89.25,181645.0
2025-03-12,90.085,90.8,88.87,89.735,160663.0
2025-03-13,89.51,90.3,88.19,88.375,130921.0
2025-03-14,89.2,90.45,88.715,90.35,96712.0
2025-03-17,90.59,91.405,90.29,90.985,116894.0
2025-03-18,91.085,91.165,89.715,89.945,94276.0
2025-03-19,90.035,91.485,89.945,90.925,58616.0
2025-03-20,90.37,91.495,90.23,90.7,53352.0
2025-03-21,89.995,90.875,89.815,90.83,94697.0
2025-03-24,91.78,92.495,91.73,92.395,68445.0
2025-03-25,92.655,92.695,92.285,92.535,53542.0
2025-03-26,92.565,92.685,91.245,91.5,68992.0
2025-03-27,91.28,91.735,90.82,91.18,35899.0
2025-03-28,91.02,91.06,89.25,89.335,94964.0
2025-03-31,88.57,90.075,87.885,89.805,121074.0
2025-04-01,89.585,90.42,88.98,90.135,170089.0
2025-04-02,89.15,91.13,89.13,90.84,71327.0
2025-04-03,88.23,88.23,86.35,86.35,273106.0
2025-04-04,84.22,84.5,81.245,81.335,730699.0
2025-04-07,78.47,84.38,77.525,81.045,677292.0
2025-04-08,84.02,84.4,78.68,79.87,475782.0
2025-04-09,79.695,87.815,79.355,87.515,441918.0
2025-04-10,85.825,85.825,82.11,84.5,289324.0
2025-04-11,84.71,86.24,83.755,85.905,220652.0
2025-04-14,87.295,87.435,85.885,86.64,246114.0
2025-04-15,86.79,87.825,86.29,86.38,141558.0
2025-04-16,85.565,86.035,83.755,84.62,224277.0
2025-04-17,84.82,85.405,84.34,84.69,162576.0
2025-04-21,84.35,85.195,81.92,82.79,127733.0
2025-04-22,83.525,85.095,82.82,84.82,134819.0
2025-04-23,86.86,87.575,85.845,86.23,218599.0
2025-04-24,86.27,87.875,85.555,87.795,92548.0
2025-04-25,87.695,88.44,87.375,88.43,102354.0
2025-04-28,88.48,88.8,87.585,88.61,36926.0
2025-04-29,87.995,89.1,87.935,88.94,73614.0
2025-04-30,87.985,89.285,87.01,89.06,85044.0
2025-05-01,89.575,90.49,87.895,89.565,119162.0
2025-05-02,90.58,91.17,90.295,90.99,105825.0
2025-05-05,90.155,90.89,90.135,90.35,80023.0
2025-05-06,90.33,91.07,89.355,89.655,45267.0
2025-05-07,89.925,90.32,89.23,90.055,54718.0
2025-05-08,90.68,91.525,90.165,90.8,64155.0
2025-05-09,91.17,91.17,90.32,90.53,48750.0
2025-05-12,93.3,93.555,92.67,93.555,95978.0
2025-05-13,93.635,94.505,92.96,94.205,53599.0
2025-05-14,94.465,94.55,94.045,94.305,45166.0
2025-05-15,94.135,94.82,93.955,94.71,68179.0
2025-05-16,94.8,95.39,94.58,95.36,34282.0
2025-05-20,95.19,95.35,94.65,95.07,58753.0
2025-05-21,94.54,94.98,93.34,93.595,71757.0
2025-05-22,93.47,94.055,93.29,93.475,46494.0
2025-05-23,92.42,93.16,92.295,92.81,89180.0
2025-05-26,93.31,94.54,93.31,94.185,28119.0
2025-05-27,94.325,94.75,93.745,94.68,50506.0
2025-05-28,94.8,94.99,94.135,94.265,48455.0
2025-05-29,95.01,95.02,93.955,94.515,39210.0
2025-05-30,94.395,94.67,93.475,94.425,44640.0
2025-06-02,94.085,94.93,93.765,94.91,56808.0
2025-06-03,94.87,95.625,94.83,95.5,34982.0
2025-06-04,95.685,95.745,95.4,95.55,31110.0
2025-06-05,95.785,95.915,94.68,94.88,81000.0
2025-06-06,95.815,96.165,95.625,95.945,37892.0
2025-06-09,96.045,96.265,95.845,96.045,27079.0
2025-06-10,96.145,96.605,95.945,96.515,53307.0
2025-06-11,96.78,96.85,95.965,96.295,29494.0
2025-06-12,96.065,96.64,95.56,96.64,44213.0
2025-06-13,95.895,96.305,95.37,95.48,71380.0
2025-06-16,96.385,96.73,95.795,96.335,52284.0
2025-06-17,96.035,96.265,95.55,95.715,39035.0
2025-06-18,95.695,96.235,95.53,95.58,42318.0
2025-06-19,94.92,95.25,94.62,95.15,17336.0
2025-06-20,96.005,96.155,95.25,95.46,47854.0
2025-06-23,95.41,96.345,95.05,96.345,58332.0
2025-06-24,96.93,97.55,96.9,97.39,54159.0
2025-06-25,97.715,97.715,97.24,97.39,44594.0
2025-06-26,97.815,98.245,97.6,98.225,51988.0
2025-06-27,98.385,98.88,98.035,98.665,61987.0
2025-06-30,98.955,99.265,98.625,99.185,41020.0
2025-07-02,99.075,99.455,98.825,99.455,50268.0
2025-07-03,99.575,100.36,99.565,100.14,47594.0
2025-07-04,99.595,100.3,99.555,99.875,30670.0
2025-07-07,99.99,100.01,99.065,99.525,59593.0
2025-07-08,99.605,99.695,98.785,99.465,49989.0
2025-07-09,99.805,100.11,99.525,100.04,43347.0
2025-07-10,100.12,100.46,99.855,100.3,33511.0
2025-07-11,99.875,100.11,99.595,99.96,35046.0
2025-07-14,99.915,100.16,99.635,100.1,22148.0
2025-07-15,100.46,100.62,99.705,99.715,37137.0
2025-07-16,99.945,100.11,99.065,100.11,51225.0
2025-07-17,99.99,100.67,99.945,100.67,38911.0
2025-07-18,100.82,100.99,100.39,100.55,96815.0
2025-07-21,100.47,101.16,100.19,100.71,26441.0
2025-07-22,100.7,100.86,100.3,100.75,46344.0
2025-07-23,101.12,101.45,100.87,101.42,34437.0
2025-07-24,101.5,101.85,101.49,101.66,29076.0
2025-07-25,101.78,102.1,101.56,102.03,22904.0
2025-07-28,102.185,102.185,101.81,101.97,29637.0
2025-07-29,102.275,102.325,101.59,101.68,38388.0
2025-07-30,101.84,102.12,101.17,101.68,28538.0
2025-07-31,102.405,102.455,101.05,101.2,37327.0
2025-08-01,100.27,100.48,99.205,99.625,85337.0
2025-08-05,101.09,101.76,100.39,100.52,55331.0
2025-08-06,100.83,101.41,100.63,101.28,41374.0
2025-08-07,101.9,101.97,100.73,101.18,39582.0
2025-08-08,101.53,102.08,101.39,101.98,26318.0
2025-08-11,102.02,102.235,101.61,101.75,27192.0
2025-08-12,102.155,102.865,101.97,102.855,45657.0
2025-08-13,103.215,103.395,102.855,103.195,30138.0
2025-08-14,102.905,103.315,102.775,103.275,28782.0
2025-08-15,103.365,103.495,102.825,102.875,32251.0
2025-08-18,102.905,103.025,102.765,102.945,25763.0
2025-08-19,102.915,103.045,102.165,102.335,31920.0
2025-08-20,102.355,102.395,101.27,102.04,33498.0
2025-08-21,101.81,102.04,101.44,101.63,33749.0
2025-08-22,101.99,103.415,101.91,103.165,51622.0
2025-08-25,103.055,103.195,102.675,102.825,31681.0
2025-08-26,102.775,103.235,102.535,103.215,32733.0
2025-08-27,103.105,103.535,103.075,103.485,27061.0
2025-08-28,103.525,103.835,103.265,103.755,32152.0
2025-08-29,103.575,103.645,102.865,103.045,32472.0
2025-09-02,102.305,102.555,101.51,102.425,54658.0
2025-09-03,102.775,102.965,102.365,102.795,34265.0
2025-09-04,102.895,103.785,102.885,103.735,31979.0
2025-09-05,104.155,104.255,102.865,103.365,47701.0
2025-09-08,103.645,104.165,103.465,103.645,33274.0
2025-09-09,103.685,104.035,103.475,104.035,31581.0
2025-09-10,104.45,104.65,104.005,104.265,35173.0
2025-09-11,104.46,105.18,104.46,105.14,34235.0
2025-09-12,105.21,105.32,104.99,105.09,21626.0
2025-09-15,105.3,105.62,105.3,105.61,26056.0
2025-09-16,105.72,105.76,105.34,105.54,30236.0
2025-09-17,105.44,105.72,104.56,105.25,53731.0
2025-09-18,105.76,106.22,105.51,105.83,64298.0
2025-09-19,106.13,106.47,105.81,106.35,30941.0
2025-09-22,106.07,106.885,106.01,106.855,29047.0
2025-09-23,106.855,106.915,106.08,106.37,39470.0
2025-09-24,106.46,106.53,105.71,105.94,28814.0
2025-09-25,105.45,105.63,104.82,105.5,42495.0
2025-09-26,105.68,106.07,104.77,105.97,47811.0
2025-09-29,106.4,106.52,105.98,106.21,30311.0
2025-09-30,106.14,106.72,105.94,106.67,38943.0
2025-10-01,106.15,107.15,106.05,107.06,41890.0
2025-10-02,107.23,107.3,106.79,107.1,32899.0
2025-10-03,107.32,107.68,106.98,107.11,32108.0
2025-10-06,107.5,108.0,107.17,107.52,37754.0
2025-10-07,107.61,107.66,106.88,107.21,34084.0
2025-10-08,107.33,107.72,107.03,107.68,33306.0
2025-10-09,107.73,108.0,107.15,107.54,32019.0
2025-10-10,107.55,107.82,104.49,104.54,167916.0
2025-10-14,105.27,106.5,104.5,105.92,75208.0
2025-10-15,106.64,107.18,105.46,106.3,49165.0
2025-10-16,106.68,107.14,105.14,105.71,90946.0
2025-10-17,105.62,106.46,105.34,106.29,69097.0
2025-10-20,106.81,107.51,106.65,107.39,54499.0
2025-10-21,107.4,107.62,107.1,107.46,30965.0
2025-10-22,107.58,107.6,106.14,106.8,87750.0
2025-10-23,106.95,107.59,106.8,107.42,44866.0
2025-10-24,108.13,108.5,108.07,108.27,49634.0
2025-10-27,109.14,109.64,109.09,109.57,52141.0
2025-10-28,109.92,110.12,109.53,109.91,47866.0
2025-10-29,110.04,110.5,109.22,109.87,130304.0
2025-10-30,109.11,109.92,108.4,108.85,57614.0
2025-10-31,109.57,109.61,108.63,109.17,47709.0
2025-11-03,109.68,109.68,108.72,109.17,48631.0
2025-11-04,108.13,108.64,107.84,107.94,69384.0
2025-11-05,107.9,108.82,107.8,108.33,42387.0
2025-11-06,108.17,108.22,106.9,107.05,61334.0
2025-11-07,106.82,107.3,105.71,107.24,229056.0
2025-11-10,108.21,109.0,107.91,108.86,37010.0
2025-11-11,108.7,109.23,108.5,109.05,27228.0
2025-11-12,109.48,109.48,108.85,109.18,30306.0
2025-11-13,108.71,108.82,107.16,107.33,51694.0
2025-11-14,106.31,107.93,105.97,107.36,64581.0
2025-11-17,107.01,107.62,105.81,106.26,65140.0
2025-11-18,105.75,106.25,104.82,105.47,103621.0
2025-11-19,105.64,106.54,105.25,105.82,71904.0
2025-11-20,107.76,107.89,104.15,104.2,327455.0
2025-11-21,104.5,106.14,103.96,105.23,133516.0
2025-11-24,105.8,107.0,105.65,106.91,90772.0
2025-11-25,106.78,107.96,106.15,107.8,70008.0
2025-11-26,108.16,108.85,108.12,108.55,50696.0