Date,Open,High,Low,Close,Volume
2013-08-19,20.51,20.525,20.41,20.41,14309.0
2013-08-20,20.525,20.665,20.525,20.645,1554.0
2013-08-21,20.665,20.765,20.645,20.665,4079.0
2013-08-22,20.875,20.95,20.865,20.95,37547.0
2013-08-23,21.01,21.01,20.95,20.97,11942.0
2013-08-26,21.03,21.08,20.935,20.945,2684.0
2013-08-27,20.74,20.79,20.52,20.52,12568.0
2013-08-28,20.585,20.67,20.52,20.64,13849.0
2013-08-29,20.61,20.835,20.61,20.81,3766.0
2013-08-30,20.79,20.79,20.655,20.68,11216.0
2013-09-03,20.865,20.875,20.73,20.75,3792.0
2013-09-04,20.775,20.86,20.765,20.825,63407.0
2013-09-05,20.85,20.925,20.85,20.92,9288.0
2013-09-06,20.79,20.815,20.535,20.74,25830.0
2013-09-09,20.715,20.875,20.715,20.875,9700.0
2013-09-10,20.985,20.995,20.925,20.96,9852.0
2013-09-11,20.97,20.995,20.92,20.945,3575.0
2013-09-12,20.985,21.005,20.935,20.935,7043.0
2013-09-13,20.995,21.02,20.96,21.01,2459.0
2013-09-16,21.155,21.18,21.09,21.09,11883.0
2013-09-17,21.13,21.155,21.095,21.15,4046.0
2013-09-18,21.19,21.25,21.105,21.21,19579.0
2013-09-19,21.26,21.31,21.26,21.295,2294.0
2013-09-20,21.38,21.38,21.215,21.215,5761.0
2013-09-23,21.18,21.18,21.06,21.07,6329.0
2013-09-24,21.105,21.155,21.055,21.115,3932.0
2013-09-25,21.19,21.19,21.055,21.07,32319.0
2013-09-26,21.175,21.205,21.12,21.13,12085.0
2013-09-27,21.095,21.095,21.02,21.03,4842.0
2013-09-30,20.855,20.985,20.78,20.9,12108.0
2013-10-01,20.975,21.2,20.975,21.115,6489.0
2013-10-02,21.105,21.155,21.02,21.115,14817.0
2013-10-03,21.14,21.14,20.885,21.01,7936.0
2013-10-04,21.0,21.08,20.975,21.055,17147.0
2013-10-07,20.915,21.0,20.915,20.915,3001.0
2013-10-08,20.865,20.945,20.745,20.765,5827.0
2013-10-09,20.805,20.84,20.685,20.755,14742.0
2013-10-10,21.03,21.145,21.03,21.12,6545.0
2013-10-11,21.215,21.35,21.205,21.26,16262.0
2013-10-15,21.385,21.41,21.285,21.31,8711.0
2013-10-16,21.43,21.525,21.385,21.435,5851.0
2013-10-17,21.405,21.575,21.35,21.555,27634.0
2013-10-18,21.66,21.735,21.59,21.71,12309.0
2013-10-21,21.77,21.77,21.685,21.7,34581.0
2013-10-22,21.785,21.855,21.755,21.82,25175.0
2013-10-23,21.89,21.96,21.755,21.915,26633.0
2013-10-24,22.025,22.105,21.99,22.095,7653.0
2013-10-25,22.18,22.205,22.135,22.18,14952.0
2013-10-28,22.255,22.255,22.195,22.22,12295.0
2013-10-29,22.265,22.36,22.255,22.34,11227.0
2013-10-30,22.41,22.41,22.25,22.28,21871.0
2013-10-31,22.18,22.22,22.095,22.12,7468.0
2013-11-01,22.195,22.205,22.06,22.16,13714.0
2013-11-04,22.18,22.205,22.12,22.195,26352.0
2013-11-05,22.265,22.28,22.13,22.255,17320.0
2013-11-06,22.315,22.315,22.16,22.19,20938.0
2013-11-07,22.325,22.325,21.99,22.01,20576.0
2013-11-08,22.095,22.305,22.095,22.3,7338.0
2013-11-11,22.35,22.36,22.325,22.35,10183.0
2013-11-12,22.325,22.35,22.265,22.35,7330.0
2013-11-13,22.25,22.41,22.25,22.41,3666.0
2013-11-14,22.565,22.64,22.555,22.595,10001.0
2013-11-15,22.685,22.685,22.58,22.605,11812.0
2013-11-18,22.655,22.655,22.48,22.485,14542.0
2013-11-19,22.51,22.605,22.48,22.54,10490.0
2013-11-20,22.545,22.545,22.36,22.365,8687.0
2013-11-21,22.57,22.785,22.57,22.76,16152.0
2013-11-22,22.835,22.895,22.795,22.885,23113.0
2013-11-25,23.005,23.005,22.895,22.895,9298.0
2013-11-26,22.975,22.99,22.895,22.905,8354.0
2013-11-27,22.99,23.1,22.99,23.05,4647.0
2013-11-28,23.29,23.29,23.135,23.18,14204.0
2013-11-29,23.145,23.325,23.12,23.15,10650.0
2013-12-02,23.22,23.22,23.09,23.09,17872.0
2013-12-03,23.085,23.135,22.98,23.04,15823.0
2013-12-04,23.015,23.18,22.965,23.1,16898.0
2013-12-05,23.015,23.12,22.92,22.93,13334.0
2013-12-06,23.17,23.23,23.065,23.205,57240.0
2013-12-09,23.315,23.325,23.195,23.205,30806.0
2013-12-10,23.16,23.185,23.075,23.09,5069.0
2013-12-11,23.075,23.075,22.735,22.75,22144.0
2013-12-12,22.785,22.895,22.77,22.82,14543.0
2013-12-13,22.88,22.88,22.685,22.735,28449.0
2013-12-16,22.83,22.93,22.82,22.87,15408.0
2013-12-17,22.93,22.93,22.775,22.86,14322.0
2013-12-18,22.975,23.355,22.845,23.355,31660.0
2013-12-19,23.375,23.375,23.28,23.295,32857.0
2013-12-20,23.4,23.485,23.4,23.415,30898.0
2013-12-23,23.435,23.475,23.365,23.425,39550.0
2013-12-24,23.525,23.56,23.51,23.535,3476.0
2013-12-27,23.92,23.92,23.78,23.83,8232.0
2013-12-30,23.84,23.84,23.67,23.67,20002.0
2013-12-31,23.72,23.77,23.695,23.72,11090.0
2014-01-02,23.695,23.695,23.505,23.625,34038.0
2014-01-03,23.585,23.62,23.475,23.575,16488.0
2014-01-06,23.745,23.745,23.49,23.54,41300.0
2014-01-07,23.78,23.98,23.74,23.98,38549.0
2014-01-08,24.045,24.07,23.95,23.98,49251.0
2014-01-09,24.27,24.27,24.045,24.16,64581.0
2014-01-10,24.395,24.415,24.225,24.305,48822.0
2014-01-13,24.28,24.305,23.875,23.9,68928.0
2014-01-14,24.14,24.415,24.105,24.39,81389.0
2014-01-15,24.485,24.56,24.455,24.525,37094.0
2014-01-16,24.44,24.45,24.355,24.405,44958.0
2014-01-17,24.515,24.575,24.415,24.44,37651.0
2014-01-20,24.485,24.525,24.455,24.475,21083.0
2014-01-21,24.62,24.63,24.395,24.535,46995.0
2014-01-22,24.515,24.85,24.515,24.81,36432.0
2014-01-23,24.835,24.835,24.61,24.645,63247.0
2014-01-24,24.5,24.5,24.07,24.07,53028.0
2014-01-27,24.045,24.125,23.85,24.01,79686.0
2014-01-28,24.175,24.295,24.15,24.25,35710.0
2014-01-29,24.04,24.175,23.97,24.065,40372.0
2014-01-30,24.165,24.39,24.165,24.32,19807.0
2014-01-31,24.235,24.25,24.065,24.105,20283.0
2014-02-03,23.96,23.96,23.415,23.44,50487.0
2014-02-04,23.55,23.6,23.43,23.565,27419.0
2014-02-05,23.595,23.625,23.415,23.575,30885.0
2014-02-06,23.695,23.8,23.695,23.8,21617.0
2014-02-07,23.805,24.055,23.72,24.045,32132.0
2014-02-10,24.115,24.14,24.005,24.115,44876.0
2014-02-11,24.19,24.335,24.175,24.305,35578.0
2014-02-12,24.295,24.38,24.245,24.285,27618.0
2014-02-13,24.2,24.405,24.105,24.405,24695.0
2014-02-14,24.415,24.56,24.365,24.545,12482.0
2014-02-18,24.57,24.57,24.475,24.535,55279.0
2014-02-19,24.63,24.825,24.595,24.645,27965.0
2014-02-20,24.725,24.91,24.61,24.885,20823.0
2014-02-21,25.04,25.05,24.92,24.935,29690.0
2014-02-24,24.875,25.075,24.86,24.945,32988.0
2014-02-25,24.99,25.015,24.87,24.92,23074.0
2014-02-26,25.02,25.17,24.96,25.055,36328.0
2014-02-27,25.08,25.23,25.055,25.195,20523.0
2014-02-28,25.17,25.245,24.995,25.115,34501.0
2014-03-03,24.98,25.015,24.825,24.93,47474.0
2014-03-04,25.2,25.425,25.2,25.405,25528.0
2014-03-05,25.405,25.425,25.23,25.235,44137.0
2014-03-06,25.16,25.23,25.15,25.185,8134.0
2014-03-07,25.51,25.51,25.315,25.375,15098.0
2014-03-10,25.435,25.435,25.315,25.405,22496.0
2014-03-11,25.495,25.51,25.245,25.27,40310.0
2014-03-12,25.27,25.365,25.23,25.29,19822.0
2014-03-13,25.315,25.315,24.84,24.885,35332.0
2014-03-14,24.96,25.055,24.92,24.96,13198.0
2014-03-17,25.055,25.17,25.015,25.055,20352.0
2014-03-18,25.15,25.495,25.135,25.45,34081.0
2014-03-19,25.57,25.665,25.46,25.585,29696.0
2014-03-20,25.56,25.705,25.52,25.68,18660.0
2014-03-21,25.74,25.75,25.485,25.51,20141.0
2014-03-24,25.725,25.725,25.28,25.355,86733.0
2014-03-25,25.45,25.46,25.245,25.325,25979.0
2014-03-26,25.495,25.495,24.965,24.965,33456.0
2014-03-27,24.97,24.97,24.715,24.78,41043.0
2014-03-28,24.895,25.085,24.895,24.92,10332.0
2014-03-31,25.005,25.195,25.005,25.175,18595.0
2014-04-01,25.29,25.34,25.175,25.33,21185.0
2014-04-02,25.39,25.425,25.315,25.41,15511.0
2014-04-03,25.485,25.485,25.29,25.375,8321.0
2014-04-04,25.375,25.375,24.86,24.885,43942.0
2014-04-07,24.78,24.84,24.48,24.585,78745.0
2014-04-08,24.48,24.575,24.38,24.575,33423.0
2014-04-09,24.68,24.72,24.55,24.715,24650.0
2014-04-10,24.78,24.835,24.29,24.38,28503.0
2014-04-11,24.275,24.405,24.145,24.24,30536.0
2014-04-14,24.31,24.385,24.145,24.285,19880.0
2014-04-15,24.49,24.595,24.145,24.5,10231.0
2014-04-16,24.67,24.835,24.6,24.835,33908.0
2014-04-17,24.78,24.945,24.765,24.91,12893.0
2014-04-21,24.955,25.005,24.885,24.99,18445.0
2014-04-22,24.945,25.23,24.945,25.175,17606.0
2014-04-23,25.24,25.255,25.11,25.11,24586.0
2014-04-24,25.22,25.22,24.995,25.115,17983.0
2014-04-25,25.065,25.065,24.87,24.895,11076.0
2014-04-28,24.965,25.04,24.68,24.93,22001.0
2014-04-29,24.875,24.92,24.8,24.9,8181.0
2014-04-30,24.91,24.965,24.825,24.965,9157.0
2014-05-01,25.03,25.09,24.92,24.955,10972.0
2014-05-02,25.085,25.135,24.955,25.005,14443.0
2014-05-05,24.935,24.995,24.825,24.98,35721.0
2014-05-06,24.84,24.84,24.6,24.61,17969.0
2014-05-07,24.67,24.74,24.49,24.66,20699.0
2014-05-08,24.705,24.835,24.465,24.525,16254.0
2014-05-09,24.625,24.74,24.595,24.74,16202.0
2014-05-12,24.85,25.025,24.79,25.005,19390.0
2014-05-13,25.085,25.09,24.98,25.03,11659.0
2014-05-14,25.015,25.015,24.825,24.835,12954.0
2014-05-15,24.775,24.775,24.49,24.6,25037.0
2014-05-16,24.66,24.66,24.5,24.55,12620.0
2014-05-20,24.755,24.875,24.635,24.69,43962.0
2014-05-21,24.825,24.93,24.75,24.93,9506.0
2014-05-22,24.935,24.995,24.9,24.935,10957.0
2014-05-23,24.935,25.025,24.91,25.005,9241.0
2014-05-26,25.055,25.075,24.98,25.04,11876.0
2014-05-27,25.055,25.185,25.05,25.15,79319.0
2014-05-28,25.175,25.24,25.09,25.17,22578.0
2014-05-29,25.21,25.21,25.085,25.205,12587.0
2014-05-30,25.24,25.265,25.185,25.21,15236.0
2014-06-02,25.435,25.435,25.265,25.385,11840.0
2014-06-03,25.385,25.435,25.34,25.42,10302.0
2014-06-04,25.4,25.545,25.36,25.52,39157.0
2014-06-05,25.58,25.725,25.485,25.695,32164.0
2014-06-06,25.785,25.865,25.785,25.83,18403.0
2014-06-09,25.865,25.91,25.795,25.83,15661.0
2014-06-10,25.85,25.85,25.745,25.795,15424.0
2014-06-11,25.725,25.725,25.58,25.66,9432.0
2014-06-12,25.76,25.76,25.39,25.41,19297.0
2014-06-13,25.435,25.565,25.41,25.48,14562.0
2014-06-16,25.52,25.575,25.46,25.505,15912.0
2014-06-17,25.555,25.695,25.515,25.665,13100.0
2014-06-18,25.7,25.805,25.635,25.805,40693.0
2014-06-19,25.745,25.805,25.695,25.78,33005.0
2014-06-20,25.7,25.71,25.625,25.665,9380.0
2014-06-23,25.665,25.665,25.555,25.59,22063.0
2014-06-24,25.565,25.69,25.435,25.46,12802.0
2014-06-25,25.4,25.52,25.39,25.5,8941.0
2014-06-26,25.5,25.52,25.315,25.425,13802.0
2014-06-27,25.405,25.435,25.34,25.415,22005.0
2014-06-30,25.51,25.51,25.39,25.45,27791.0
2014-07-02,25.595,25.65,25.565,25.595,20491.0
2014-07-03,25.745,25.745,25.63,25.69,16596.0
2014-07-04,25.69,25.745,25.65,25.745,7526.0
2014-07-07,25.69,25.7,25.59,25.63,22715.0
2014-07-08,25.625,25.625,25.375,25.47,17091.0
2014-07-09,25.52,25.53,25.415,25.53,12902.0
2014-07-10,25.28,25.46,25.245,25.365,15742.0
2014-07-11,25.51,25.615,25.44,25.615,6539.0
2014-07-14,25.77,25.77,25.655,25.675,12343.0
2014-07-15,25.77,25.785,25.65,25.71,8020.0
2014-07-16,25.78,25.89,25.71,25.77,25848.0
2014-07-17,25.675,25.78,25.485,25.5,22869.0
2014-07-18,25.435,25.72,25.435,25.685,9509.0
2014-07-21,25.805,25.805,25.57,25.64,22186.0
2014-07-22,25.77,25.845,25.745,25.795,9386.0
2014-07-23,25.83,25.875,25.75,25.83,23586.0
2014-07-24,25.88,25.925,25.83,25.875,38243.0
2014-07-25,25.875,25.925,25.78,25.88,12599.0
2014-07-28,25.95,25.95,25.745,25.855,19019.0
2014-07-29,25.97,26.035,25.88,25.9,20617.0
2014-07-30,26.105,26.125,25.95,25.995,28549.0
2014-07-31,25.94,25.94,25.5,25.52,27983.0
2014-08-01,25.405,25.58,25.33,25.495,54807.0
2014-08-05,25.63,25.735,25.46,25.51,34608.0
2014-08-06,25.39,25.555,25.365,25.42,23409.0
2014-08-07,25.555,25.555,25.235,25.305,12575.0
2014-08-08,25.5,25.7,25.4,25.685,9345.0
2014-08-11,25.795,25.84,25.675,25.685,15349.0
2014-08-12,25.735,25.735,25.565,25.57,9779.0
2014-08-13,25.665,25.855,25.665,25.795,11451.0
2014-08-14,25.845,25.875,25.795,25.855,9987.0
2014-08-15,25.865,25.95,25.735,25.845,12993.0
2014-08-18,25.97,26.095,25.865,26.07,19281.0
2014-08-19,26.185,26.365,26.175,26.345,14066.0
2014-08-20,26.32,26.495,26.27,26.47,18638.0
2014-08-21,26.485,26.5,26.4,26.47,27633.0
2014-08-22,26.475,26.485,26.41,26.435,32342.0
2014-08-25,26.65,26.7,26.57,26.65,23643.0
2014-08-26,26.65,26.69,26.565,26.605,15638.0
2014-08-27,26.535,26.535,26.32,26.375,11357.0
2014-08-28,26.345,26.38,26.28,26.32,7203.0
2014-08-29,26.375,26.475,26.245,26.425,8384.0
2014-09-02,26.63,26.675,26.51,26.63,12435.0
2014-09-03,26.72,26.72,26.47,26.485,28241.0
2014-09-04,26.5,26.545,26.375,26.375,10338.0
2014-09-05,26.47,26.545,26.34,26.545,18903.0
2014-09-08,26.605,26.735,26.545,26.71,13453.0
2014-09-09,26.845,26.845,26.53,26.53,25970.0
2014-09-10,26.615,26.615,26.46,26.545,18851.0
2014-09-11,26.64,26.855,26.605,26.855,10953.0
2014-09-12,26.935,26.935,26.725,26.795,6563.0
2014-09-15,26.805,26.805,26.565,26.63,23747.0
2014-09-16,26.52,26.675,26.47,26.625,17602.0
2014-09-17,26.685,26.805,26.53,26.745,40024.0
2014-09-18,26.675,26.76,26.675,26.72,8540.0
2014-09-19,26.795,26.795,26.675,26.7,13713.0
2014-09-22,26.795,26.795,26.555,26.65,14456.0
2014-09-23,26.465,26.69,26.465,26.57,14392.0
2014-09-24,26.685,26.75,26.58,26.725,9248.0
2014-09-25,26.76,26.83,26.38,26.43,28290.0
2014-09-26,26.53,26.795,26.425,26.735,8449.0
2014-09-29,26.51,26.72,26.425,26.685,27302.0
2014-09-30,26.795,26.85,26.65,26.71,12501.0
2014-10-01,26.725,26.725,26.225,26.295,32718.0
2014-10-02,26.2,26.305,25.99,26.26,20081.0
2014-10-03,26.65,26.82,26.56,26.785,19991.0
2014-10-06,26.83,26.83,26.4,26.43,16407.0
2014-10-07,26.4,26.475,26.11,26.13,13805.0
2014-10-08,26.085,26.33,26.035,26.215,25049.0
2014-10-09,26.405,26.405,25.98,26.0,17693.0
2014-10-10,25.98,26.12,25.755,25.785,16723.0
2014-10-14,25.565,25.755,25.43,25.68,34883.0
2014-10-15,25.31,25.525,24.935,25.385,169828.0
2014-10-16,25.265,25.565,25.135,25.465,48739.0
2014-10-17,25.825,25.86,25.635,25.785,44438.0
2014-10-20,25.79,26.05,25.73,26.01,50887.0
2014-10-21,26.11,26.425,26.07,26.405,30051.0
2014-10-22,26.615,26.65,26.25,26.27,31905.0
2014-10-23,26.545,26.71,26.475,26.545,22563.0
2014-10-24,26.52,26.725,26.475,26.71,30573.0
2014-10-27,26.725,26.725,26.58,26.7,19592.0
2014-10-28,26.75,26.88,26.685,26.88,15932.0
2014-10-29,26.865,26.91,26.72,26.91,59834.0
2014-10-30,26.855,27.125,26.815,27.005,16920.0
2014-10-31,27.66,27.695,27.49,27.515,23101.0
2014-11-03,27.72,27.905,27.645,27.765,45578.0
2014-11-04,27.895,27.92,27.685,27.825,27423.0
2014-11-05,28.095,28.095,27.85,27.91,28383.0
2014-11-06,28.035,28.145,27.91,28.12,46785.0
2014-11-07,28.005,28.025,27.86,27.92,47975.0
2014-11-10,27.91,28.145,27.86,28.12,35619.0
2014-11-11,28.17,28.17,27.98,28.005,14935.0
2014-11-12,27.945,28.035,27.87,28.015,16156.0
2014-11-13,28.075,28.18,28.005,28.075,24683.0
2014-11-14,28.1,28.1,27.86,27.905,21971.0
2014-11-17,27.97,28.035,27.905,27.94,19716.0
2014-11-18,27.92,28.17,27.92,28.13,16032.0
2014-11-19,28.205,28.205,28.035,28.165,15258.0
2014-11-20,27.97,28.17,27.97,28.145,23613.0
2014-11-21,28.165,28.295,28.04,28.12,15850.0
2014-11-24,28.24,28.36,28.13,28.355,24203.0
2014-11-25,28.355,28.355,28.225,28.295,28094.0
2014-11-26,28.31,28.31,28.205,28.25,15936.0
2014-11-27,28.36,28.63,28.285,28.595,17587.0
2014-11-28,28.7,28.785,28.63,28.7,17777.0
2014-12-01,28.51,28.51,28.145,28.18,44560.0
2014-12-02,28.345,28.58,28.335,28.52,31647.0
2014-12-03,28.475,28.63,28.455,28.58,55486.0
2014-12-04,28.595,28.62,28.45,28.55,20231.0
2014-12-05,28.725,28.84,28.675,28.76,25035.0
2014-12-08,28.805,28.87,28.52,28.63,68001.0
2014-12-09,28.37,28.595,28.12,28.595,46395.0
2014-12-10,28.64,28.64,28.19,28.205,25603.0
2014-12-11,28.485,28.76,28.43,28.465,29137.0
2014-12-12,28.395,28.5,28.135,28.135,16784.0
2014-12-15,28.36,28.395,28.005,28.19,51105.0
2014-12-16,28.0,28.42,27.885,27.895,26487.0
2014-12-17,28.085,28.525,27.965,28.455,48192.0
2014-12-18,28.89,28.985,28.735,28.985,78177.0
2014-12-19,29.08,29.26,29.03,29.2,58799.0
2014-12-22,29.27,29.365,29.22,29.355,46643.0
2014-12-23,29.6,29.6,29.34,29.415,42861.0
2014-12-24,29.47,29.475,29.38,29.41,21957.0
2014-12-29,29.52,29.615,29.44,29.555,24225.0
2014-12-30,29.52,29.52,29.32,29.375,47144.0
2014-12-31,29.425,29.425,29.08,29.12,20770.0
2015-01-02,29.425,29.505,29.21,29.47,38473.0
2015-01-05,29.4,29.4,28.845,28.92,54378.0
2015-01-06,29.07,29.08,28.61,28.85,35849.0
2015-01-07,29.13,29.215,29.025,29.14,51305.0
2015-01-08,29.425,29.71,29.415,29.66,32276.0
2015-01-09,29.815,29.825,29.435,29.52,69482.0
2015-01-12,29.74,29.74,29.305,29.53,60276.0
2015-01-13,29.77,29.905,29.27,29.425,55977.0
2015-01-14,29.12,29.295,29.015,29.245,38208.0
2015-01-15,29.27,29.31,28.945,29.105,47601.0
2015-01-16,29.165,29.435,29.07,29.425,69801.0
2015-01-19,29.605,29.625,29.345,29.44,36441.0
2015-01-20,29.67,29.815,29.46,29.765,51127.0
2015-01-21,29.67,30.695,29.555,30.495,56014.0
2015-01-22,30.755,31.12,30.465,31.12,74598.0
2015-01-23,31.205,31.205,31.025,31.05,50946.0
2015-01-26,31.1,31.265,30.9,31.265,53860.0
2015-01-27,30.93,30.93,30.555,30.765,124787.0
2015-01-28,31.065,31.065,30.64,30.64,44234.0
2015-01-29,30.665,31.18,30.57,31.11,29889.0
2015-01-30,31.17,31.43,30.92,30.93,60654.0
2015-02-02,30.83,30.98,30.415,30.955,68410.0
2015-02-03,31.125,31.195,30.79,31.005,50557.0
2015-02-04,31.095,31.485,31.085,31.275,50987.0
2015-02-05,31.355,31.355,31.16,31.3,41693.0
2015-02-06,31.475,31.69,31.39,31.415,53451.0
2015-02-09,31.275,31.285,31.095,31.18,68895.0
2015-02-10,31.51,31.815,31.335,31.76,49590.0
2015-02-11,31.78,32.015,31.78,31.91,45224.0
2015-02-12,31.885,31.885,31.615,31.85,54709.0
2015-02-13,31.9,31.945,31.755,31.935,43601.0
2015-02-17,31.815,31.865,31.7,31.755,52833.0
2015-02-18,31.83,31.945,31.785,31.855,49587.0
2015-02-19,32.09,32.185,32.05,32.065,65208.0
2015-02-20,32.135,32.385,32.005,32.37,33756.0
2015-02-23,32.44,32.48,32.35,32.44,47889.0
2015-02-24,32.645,32.645,32.3,32.31,52054.0
2015-02-25,32.185,32.275,32.085,32.125,51538.0
2015-02-26,32.265,32.38,32.215,32.36,30647.0
2015-02-27,32.315,32.35,32.18,32.215,44366.0
2015-03-02,32.3,32.5,32.22,32.48,48981.0
2015-03-03,32.3,32.3,32.005,32.215,53620.0
2015-03-04,32.18,32.28,31.85,31.9,43721.0
2015-03-05,32.075,32.22,32.02,32.215,251731.0
2015-03-06,32.24,32.395,31.96,31.97,34041.0
2015-03-09,32.075,32.16,31.97,32.11,47125.0
2015-03-10,31.985,31.985,31.725,31.83,64985.0
2015-03-11,31.875,32.09,31.83,31.995,40707.0
2015-03-12,31.855,32.265,31.78,32.255,33388.0
2015-03-13,32.335,32.42,32.09,32.31,109624.0
2015-03-16,32.475,32.645,32.38,32.645,29754.0
2015-03-17,32.645,32.655,32.405,32.58,22011.0
2015-03-18,32.665,32.665,32.335,32.42,78149.0
2015-03-19,32.665,32.805,32.64,32.735,41548.0
2015-03-20,32.76,32.76,32.57,32.63,56420.0
2015-03-23,32.56,32.585,32.37,32.395,57307.0
2015-03-24,32.345,32.45,32.18,32.18,30872.0
2015-03-25,32.21,32.225,31.705,31.705,50972.0
2015-03-26,31.44,31.73,31.31,31.545,55651.0
2015-03-27,31.57,31.955,31.57,31.955,13436.0
2015-03-30,32.27,32.61,32.15,32.595,37346.0
2015-03-31,32.505,32.55,32.235,32.295,28409.0
2015-04-01,32.28,32.28,31.86,32.0,53082.0
2015-04-02,32.01,32.12,31.955,32.06,24408.0
2015-04-06,31.74,32.08,31.58,32.07,52778.0
2015-04-07,32.06,32.15,31.965,31.965,22580.0
2015-04-08,31.85,32.22,31.81,32.165,36071.0
2015-04-09,32.295,32.47,32.185,32.425,337578.0
2015-04-10,32.515,32.61,32.34,32.55,42250.0
2015-04-13,32.61,32.69,32.46,32.46,27113.0
2015-04-14,32.245,32.27,31.965,32.22,40239.0
2015-04-15,32.41,32.49,31.915,31.92,65427.0
2015-04-16,31.745,31.745,31.54,31.59,36663.0
2015-04-17,31.23,31.415,31.135,31.31,39435.0
2015-04-20,31.51,31.64,31.46,31.605,31955.0
2015-04-21,31.705,31.895,31.66,31.72,16732.0
2015-04-22,31.73,31.765,31.53,31.71,22299.0
2015-04-23,31.79,31.79,31.495,31.615,19709.0
2015-04-24,31.57,31.74,31.555,31.695,26236.0
2015-04-27,31.74,31.74,31.31,31.31,64315.0
2015-04-28,31.38,31.38,30.99,31.24,28833.0
2015-04-29,31.1,31.145,30.795,31.11,49517.0
2015-04-30,31.215,31.265,30.855,30.855,30694.0
2015-05-01,31.225,31.44,31.135,31.4,40640.0
2015-05-04,31.45,31.51,31.345,31.345,98143.0
2015-05-05,31.18,31.26,30.875,30.91,38566.0
2015-05-06,30.91,30.91,30.455,30.595,57439.0
2015-05-07,30.89,31.205,30.79,31.085,23719.0
2015-05-08,31.33,31.475,31.215,31.37,20142.0
2015-05-11,31.38,31.435,31.26,31.3,19810.0
2015-05-12,31.06,31.065,30.77,30.98,89762.0
2015-05-13,30.92,31.06,30.79,30.855,24345.0
2015-05-14,31.015,31.24,30.875,31.24,23637.0
2015-05-15,31.31,31.53,31.23,31.32,12346.0
2015-05-19,31.94,32.08,31.92,32.0,36933.0
2015-05-20,32.01,32.045,31.835,31.915,30730.0
2015-05-21,31.975,32.025,31.915,31.955,18292.0
2015-05-22,32.185,32.27,32.105,32.175,52729.0
2015-05-25,32.27,32.575,32.14,32.4,30318.0
2015-05-26,32.295,32.505,32.085,32.155,32998.0
2015-05-27,32.27,32.585,32.27,32.55,20954.0
2015-05-28,32.585,32.7,32.375,32.435,17234.0
2015-05-29,32.62,32.645,32.225,32.245,30932.0
2015-06-01,32.39,32.69,32.375,32.56,26505.0
2015-06-02,32.41,32.41,32.185,32.225,31848.0
2015-06-03,32.4,32.53,32.34,32.445,31373.0
2015-06-04,32.42,32.49,32.19,32.28,193810.0
2015-06-05,32.42,32.515,32.105,32.12,35729.0
2015-06-08,32.13,32.13,31.815,31.815,30147.0
2015-06-09,31.675,31.775,31.53,31.66,55468.0
2015-06-10,31.565,31.915,31.47,31.845,29922.0
2015-06-11,31.93,32.095,31.92,31.945,28759.0
2015-06-12,32.0,32.07,31.765,31.845,30953.0
2015-06-15,31.695,31.78,31.545,31.695,40731.0
2015-06-16,31.755,31.915,31.705,31.85,26101.0
2015-06-17,31.86,31.975,31.72,31.72,37846.0
2015-06-18,31.685,32.06,31.59,32.025,25301.0
2015-06-19,32.01,32.165,31.975,31.98,22973.0
2015-06-22,32.115,32.34,32.085,32.305,39951.0
2015-06-23,32.445,32.515,32.27,32.39,17444.0
2015-06-24,32.445,32.53,32.28,32.33,19207.0
2015-06-25,32.36,32.36,32.0,32.01,26701.0
2015-06-26,32.175,32.195,31.92,31.975,22221.0
2015-06-29,31.79,31.94,31.46,31.52,27828.0
2015-06-30,31.78,31.955,31.685,31.86,34172.0
2015-07-02,32.06,32.385,32.06,32.125,24099.0
2015-07-03,32.28,32.345,32.06,32.305,15385.0
2015-07-06,32.235,32.37,32.13,32.255,27000.0
2015-07-07,32.65,32.665,32.195,32.63,33483.0
2015-07-08,32.595,32.595,32.115,32.165,51759.0
2015-07-09,32.535,32.535,32.165,32.165,24367.0
2015-07-10,32.56,32.605,32.455,32.455,50469.0
2015-07-13,32.745,33.05,32.745,33.01,32066.0
2015-07-14,33.015,33.21,33.01,33.15,34284.0
2015-07-15,33.26,33.71,33.19,33.54,44965.0
2015-07-16,33.715,33.925,33.71,33.925,34476.0
2015-07-17,34.015,34.015,33.885,33.98,28128.0
2015-07-20,34.1,34.1,33.935,33.995,41955.0
2015-07-21,34.015,34.015,33.68,33.745,36460.0
2015-07-22,33.75,33.99,33.745,33.875,50092.0
2015-07-23,33.91,33.91,33.63,33.725,27807.0
2015-07-24,33.855,33.855,33.36,33.36,25808.0
2015-07-27,33.08,33.245,33.045,33.105,28836.0
2015-07-28,33.225,33.28,33.05,33.255,22477.0
2015-07-29,33.35,33.56,33.235,33.54,57146.0
2015-07-30,33.64,33.745,33.505,33.735,47221.0
2015-07-31,33.76,33.935,33.655,33.82,37533.0
2015-08-04,33.9,34.005,33.815,33.925,59832.0
2015-08-05,34.085,34.24,34.03,34.075,21564.0
2015-08-06,34.085,34.095,33.535,33.595,60560.0
2015-08-07,33.75,33.75,33.34,33.56,16206.0
2015-08-10,33.815,33.91,33.62,33.64,50461.0
2015-08-11,33.585,33.795,33.54,33.62,42814.0
2015-08-12,33.245,33.36,32.79,33.29,60446.0
2015-08-13,33.525,33.68,33.4,33.5,22124.0
2015-08-14,33.535,33.71,33.43,33.7,43792.0
2015-08-17,33.62,33.885,33.57,33.885,20302.0
2015-08-18,33.84,33.885,33.7,33.71,21041.0
2015-08-19,33.675,33.725,33.49,33.61,34451.0
2015-08-20,33.395,33.4,32.765,32.765,44691.0
2015-08-21,32.475,32.64,32.055,32.09,81936.0
2015-08-24,30.985,31.8,29.565,30.975,138967.0
2015-08-25,31.845,31.88,30.83,30.83,140579.0
2015-08-26,31.32,31.87,30.9,31.815,59594.0
2015-08-27,32.14,32.36,31.825,32.335,53398.0
2015-08-28,32.405,32.535,32.2,32.36,26925.0
2015-08-31,32.555,32.555,31.985,32.035,88181.0
2015-09-01,31.495,31.59,31.1,31.195,68351.0
2015-09-02,31.545,31.85,31.52,31.745,35228.0
2015-09-03,32.06,32.105,31.67,31.745,177620.0
2015-09-04,31.495,31.6,31.275,31.44,28344.0
2015-09-08,31.915,32.14,31.78,32.055,29550.0
2015-09-09,32.49,32.49,31.755,31.755,25814.0
2015-09-10,31.74,32.035,31.74,31.8,13946.0
2015-09-11,31.905,32.06,31.78,32.035,11992.0
2015-09-14,32.115,32.115,31.95,31.955,33821.0
2015-09-15,32.105,32.44,31.985,32.395,19645.0
2015-09-16,32.395,32.525,32.265,32.455,38898.0
2015-09-17,32.455,32.675,32.3,32.43,56237.0
2015-09-18,32.22,32.255,31.685,32.02,25860.0
2015-09-21,32.265,32.44,32.08,32.185,21254.0
2015-09-22,31.985,31.99,31.675,31.815,19467.0
2015-09-23,31.905,32.02,31.825,31.965,15957.0
2015-09-24,31.895,31.895,31.5,31.8,43222.0
2015-09-25,32.27,32.27,31.56,31.69,40748.0
2015-09-28,31.62,31.62,30.945,31.075,45415.0
2015-09-29,31.145,31.285,30.925,31.1,44544.0
2015-09-30,31.42,31.55,31.225,31.48,26140.0
2015-10-01,31.295,31.355,30.96,31.32,41673.0
2015-10-02,31.1,31.53,30.785,31.515,50037.0
2015-10-05,31.645,31.98,31.53,31.955,38064.0
2015-10-06,32.0,32.0,31.62,31.71,16121.0
2015-10-07,31.805,32.06,31.675,32.06,41707.0
2015-10-08,31.93,32.29,31.89,32.235,20813.0
2015-10-09,32.215,32.235,31.965,32.085,22227.0
2015-10-13,32.28,32.325,32.04,32.06,51933.0
2015-10-14,32.04,32.075,31.605,31.655,48099.0
2015-10-15,31.89,31.945,31.645,31.945,26952.0
2015-10-16,32.06,32.245,32.06,32.215,8521.0
2015-10-19,32.235,32.525,32.21,32.49,21350.0
2015-10-20,32.43,32.435,32.325,32.42,21769.0
2015-10-21,32.63,32.745,32.525,32.525,14849.0
2015-10-22,32.675,32.99,32.54,32.93,25694.0
2015-10-23,33.375,33.525,33.23,33.445,40002.0
2015-10-26,33.375,33.465,33.23,33.37,47476.0
2015-10-27,33.42,33.49,33.335,33.48,24655.0
2015-10-28,33.385,33.735,33.335,33.735,45982.0
2015-10-29,33.64,33.73,33.555,33.675,26387.0
2015-10-30,33.735,33.765,33.29,33.29,19335.0
2015-11-02,33.42,33.8,33.245,33.745,19952.0
2015-11-03,33.84,33.88,33.71,33.72,81926.0
2015-11-04,33.955,33.985,33.86,33.895,28723.0
2015-11-05,34.025,34.025,33.755,33.92,63377.0
2015-11-06,34.13,34.23,34.0,34.205,39821.0
2015-11-09,34.205,34.21,33.695,33.86,59810.0
2015-11-10,33.86,33.94,33.72,33.86,29154.0
2015-11-11,33.93,33.975,33.77,33.79,13230.0
2015-11-12,33.7,33.77,33.3,33.315,19410.0
2015-11-13,33.29,33.395,33.025,33.045,84662.0
2015-11-16,33.07,33.525,33.045,33.525,47042.0
2015-11-17,33.57,33.745,33.395,33.465,52444.0
2015-11-18,33.64,34.055,33.51,34.02,27523.0
2015-11-19,33.88,33.975,33.815,33.92,46754.0
2015-11-20,34.0,34.21,33.895,34.15,22507.0
2015-11-23,34.24,34.345,34.15,34.22,33856.0
2015-11-24,34.055,34.175,33.885,34.115,61146.0
2015-11-25,34.255,34.255,34.115,34.14,37502.0
2015-11-26,34.22,34.45,34.16,34.42,10689.0
2015-11-27,34.395,34.43,34.23,34.245,25282.0
2015-11-30,34.37,34.385,34.14,34.205,43255.0
2015-12-01,34.385,34.535,34.24,34.525,57055.0
2015-12-02,34.625,34.64,34.09,34.105,84828.0
2015-12-03,34.08,34.23,33.51,33.59,99175.0
2015-12-04,33.73,34.36,33.64,34.315,50420.0
2015-12-07,34.59,34.65,34.24,34.38,36269.0
2015-12-08,34.385,34.465,34.195,34.385,36969.0
2015-12-09,34.265,34.475,33.965,34.02,65053.0
2015-12-10,34.095,34.43,34.055,34.325,36866.0
2015-12-11,34.035,34.105,33.86,33.86,51380.0
2015-12-14,33.85,33.965,33.555,33.965,92177.0
2015-12-15,34.3,34.485,34.13,34.36,33790.0
2015-12-16,34.695,35.07,34.51,34.985,38492.0
2015-12-17,35.29,35.29,34.925,34.925,53500.0
2015-12-18,34.79,34.79,34.3,34.3,64482.0
2015-12-21,34.49,34.565,34.345,34.535,83757.0
2015-12-22,34.65,34.88,34.485,34.81,41941.0
2015-12-23,34.88,35.055,34.86,35.03,51350.0
2015-12-24,35.02,35.12,34.915,35.005,22679.0
2015-12-29,35.225,35.26,35.11,35.205,71552.0
2015-12-30,35.32,35.425,35.1,35.11,58082.0
2015-12-31,34.97,34.97,34.685,34.685,29149.0
2016-01-04,34.245,34.37,34.0,34.37,117182.0
2016-01-05,34.395,34.625,34.35,34.555,33000.0
2016-01-06,34.315,34.53,34.175,34.29,53909.0
2016-01-07,33.84,33.99,33.44,33.55,69870.0
2016-01-08,33.795,33.83,33.215,33.24,67710.0
2016-01-11,33.32,33.48,33.08,33.47,59926.0
2016-01-12,33.62,33.785,33.345,33.74,48491.0
2016-01-13,33.785,33.85,33.035,33.08,49904.0
2016-01-14,33.17,33.805,32.93,33.62,84025.0
2016-01-15,33.16,33.405,32.88,33.265,64655.0
2016-01-18,33.195,33.39,32.92,33.17,40976.0
2016-01-19,33.585,33.585,33.055,33.345,60790.0
2016-01-20,32.955,33.08,32.17,32.845,69551.0
2016-01-21,32.73,32.845,32.465,32.58,62907.0
2016-01-22,32.72,32.885,32.585,32.86,54858.0
2016-01-25,32.87,32.95,32.57,32.57,31702.0
2016-01-26,32.5,32.655,32.365,32.615,48264.0
2016-01-27,32.615,32.78,32.235,32.33,43154.0
2016-01-28,32.385,32.47,32.12,32.35,61871.0
2016-01-29,32.395,33.08,32.35,33.01,26909.0
2016-02-01,32.835,33.0,32.77,32.955,38303.0
2016-02-02,32.835,32.905,32.375,32.49,29494.0
2016-02-03,32.285,32.33,31.635,32.015,60441.0
2016-02-04,31.695,32.155,31.645,32.085,46524.0
2016-02-05,32.075,32.085,31.66,31.72,47619.0
2016-02-08,31.52,31.535,30.955,31.315,32699.0
2016-02-09,31.045,31.45,30.86,31.185,65225.0
2016-02-10,31.44,31.76,31.27,31.325,42118.0
2016-02-11,30.965,31.06,30.745,30.935,33622.0
2016-02-12,31.255,31.36,31.115,31.36,49982.0
2016-02-16,31.75,32.005,31.61,32.005,50141.0
2016-02-17,32.075,32.19,32.005,32.145,48442.0
2016-02-18,32.155,32.17,31.96,32.085,83496.0
2016-02-19,32.2,32.245,32.02,32.135,45366.0
2016-02-22,32.295,32.48,32.225,32.48,24845.0
2016-02-23,32.43,32.55,32.19,32.235,54137.0
2016-02-24,31.995,32.235,31.835,32.18,43704.0
2016-02-25,32.13,32.205,31.95,32.12,59533.0
2016-02-26,32.35,32.41,32.13,32.145,27328.0
2016-02-29,32.225,32.365,31.935,31.985,48174.0
2016-03-01,32.02,32.395,32.015,32.395,76499.0
2016-03-02,32.465,32.62,32.455,32.585,57380.0
2016-03-03,32.665,32.7,32.43,32.62,32034.0
2016-03-04,32.805,32.805,32.55,32.64,64591.0
2016-03-07,32.57,32.675,32.43,32.57,147702.0
2016-03-08,32.615,32.7,32.48,32.515,35096.0
2016-03-09,32.665,32.665,32.18,32.235,45819.0
2016-03-10,32.5,32.605,32.25,32.455,67898.0
2016-03-11,32.55,32.77,32.395,32.77,43933.0
2016-03-14,32.735,32.88,32.73,32.815,22680.0
2016-03-15,32.75,32.91,32.75,32.89,28348.0
2016-03-16,32.845,32.98,32.49,32.51,73409.0
2016-03-17,32.245,32.52,32.11,32.415,38728.0
2016-03-18,32.43,32.725,32.335,32.68,31791.0
2016-03-21,32.75,32.855,32.695,32.855,33117.0
2016-03-22,32.725,32.875,32.66,32.695,26436.0
2016-03-23,32.97,33.005,32.845,32.91,43754.0
2016-03-24,32.92,32.97,32.83,32.935,18769.0
2016-03-28,32.925,32.98,32.785,32.82,27692.0
2016-03-29,32.81,32.88,32.66,32.88,22991.0
2016-03-30,32.92,32.96,32.75,32.76,20812.0
2016-03-31,32.67,32.875,32.535,32.8,42586.0
2016-04-01,32.92,33.095,32.83,33.04,26334.0
2016-04-04,33.105,33.14,33.005,33.05,28017.0
2016-04-05,33.085,33.255,32.935,32.935,37714.0
2016-04-06,32.98,33.165,32.92,33.15,25062.0
2016-04-07,33.075,33.19,32.775,32.81,45663.0
2016-04-08,32.765,32.875,32.545,32.61,50124.0
2016-04-11,32.615,32.66,32.28,32.29,60706.0
2016-04-12,32.29,32.37,32.21,32.235,32431.0
2016-04-13,32.455,32.76,32.45,32.76,38217.0
2016-04-14,32.8,32.89,32.765,32.865,37841.0
2016-04-15,32.81,32.945,32.74,32.785,43183.0
2016-04-18,32.8,32.99,32.8,32.89,36510.0
2016-04-19,32.875,32.875,32.545,32.635,62335.0
2016-04-20,32.775,32.775,32.565,32.645,47607.0
2016-04-21,32.73,32.84,32.66,32.685,12565.0
2016-04-22,32.535,32.645,32.375,32.59,42397.0
2016-04-25,32.565,32.615,32.375,32.53,29047.0
2016-04-26,32.52,32.59,32.37,32.465,17027.0
2016-04-27,32.475,32.625,32.325,32.6,44125.0
2016-04-28,32.45,32.45,32.005,32.005,33261.0
2016-04-29,31.9,31.91,31.685,31.865,57897.0
2016-05-02,31.865,32.12,31.865,32.1,35734.0
2016-05-03,32.095,32.315,31.985,32.245,44148.0
2016-05-04,32.295,32.485,32.27,32.44,33497.0
2016-05-05,32.49,32.51,32.36,32.405,34878.0
2016-05-06,32.43,32.685,32.405,32.645,78346.0
2016-05-09,32.725,32.96,32.725,32.795,38482.0
2016-05-10,33.025,33.105,32.865,33.085,17812.0
2016-05-11,32.935,32.99,32.6,32.615,34872.0
2016-05-12,32.57,32.6,32.405,32.535,14965.0
2016-05-13,32.76,32.865,32.5,32.535,24124.0
2016-05-16,32.6,32.83,32.49,32.765,26427.0
2016-05-17,32.84,32.945,32.415,32.42,27945.0
2016-05-18,32.565,32.765,32.545,32.765,32937.0
2016-05-19,32.925,32.98,32.715,32.865,20260.0
2016-05-20,32.99,33.23,32.99,33.14,23278.0
2016-05-24,33.27,33.655,33.27,33.625,37397.0
2016-05-25,33.635,33.76,33.54,33.555,36612.0
2016-05-26,33.335,33.465,33.255,33.385,40189.0
2016-05-27,33.625,33.695,33.58,33.695,39227.0
2016-05-30,33.805,33.91,33.76,33.9,24405.0
2016-05-31,33.85,33.935,33.785,33.93,20867.0
2016-06-01,33.795,33.9,33.735,33.85,22077.0
2016-06-02,33.945,34.08,33.82,34.08,26310.0
2016-06-03,33.625,33.625,33.335,33.555,28064.0
2016-06-06,33.58,33.6,33.37,33.395,47458.0
2016-06-07,33.385,33.52,33.325,33.37,19267.0
2016-06-08,33.115,33.335,33.105,33.27,29111.0
2016-06-09,33.235,33.28,33.175,33.255,34859.0
2016-06-10,32.99,33.095,32.92,33.015,44690.0
2016-06-13,33.04,33.165,32.88,32.955,24866.0
2016-06-14,32.885,32.98,32.735,32.9,45042.0
2016-06-15,33.055,33.255,33.015,33.14,28926.0
2016-06-16,33.175,33.275,33.01,33.25,30829.0
2016-06-17,33.06,33.06,32.83,32.93,44623.0
2016-06-20,33.045,33.185,32.945,33.025,34868.0
2016-06-21,33.025,33.09,32.98,33.07,42791.0
2016-06-22,33.09,33.23,32.965,33.055,35636.0
2016-06-23,33.115,33.335,33.095,33.3,31300.0
2016-06-24,32.44,33.15,32.42,32.735,119651.0
2016-06-27,32.52,32.52,32.13,32.215,42682.0
2016-06-28,32.51,32.735,32.44,32.655,55768.0
2016-06-29,32.935,33.185,32.815,33.14,25243.0
2016-06-30,33.23,33.55,33.125,33.445,44708.0
2016-07-04,33.94,33.94,33.48,33.595,20991.0
2016-07-05,33.495,33.55,33.23,33.41,72554.0
2016-07-06,33.4,33.605,33.365,33.57,23850.0
2016-07-07,33.495,33.695,33.48,33.665,13678.0
2016-07-08,33.905,34.36,33.905,34.29,56718.0
2016-07-11,34.455,34.77,34.455,34.67,32946.0
2016-07-12,34.615,34.715,34.59,34.695,40917.0
2016-07-13,34.885,34.885,34.44,34.555,30256.0
2016-07-14,34.615,34.695,34.385,34.44,38746.0
2016-07-15,34.545,34.68,34.42,34.565,30886.0
2016-07-18,34.795,34.865,34.655,34.66,21808.0
2016-07-19,34.885,34.885,34.76,34.83,37934.0
2016-07-20,34.98,35.115,34.97,35.09,47084.0
2016-07-21,35.015,35.105,34.945,35.035,85329.0
2016-07-22,35.09,35.445,34.965,35.38,67356.0
2016-07-25,35.48,35.55,35.37,35.46,35932.0
2016-07-26,35.445,35.56,35.32,35.415,23768.0
2016-07-27,35.505,35.55,35.32,35.355,38617.0
2016-07-28,35.285,35.4,35.23,35.39,31369.0
2016-07-29,35.205,35.22,35.015,35.105,36531.0
2016-08-02,35.08,35.08,34.775,34.945,31396.0
2016-08-03,35.01,35.015,34.93,35.0,40405.0
2016-08-04,35.0,35.01,34.84,34.91,17961.0
2016-08-05,35.38,35.665,35.38,35.53,28363.0
2016-08-08,35.595,35.65,35.495,35.56,25662.0
2016-08-09,35.575,35.595,35.47,35.48,43312.0
2016-08-10,35.16,35.32,35.13,35.21,32232.0
2016-08-11,35.24,35.285,35.125,35.17,37375.0
2016-08-12,35.06,35.09,34.97,35.09,34509.0
2016-08-15,35.105,35.17,35.09,35.105,22650.0
2016-08-16,34.9,34.9,34.735,34.75,34100.0
2016-08-17,34.83,34.83,34.635,34.785,52931.0
2016-08-18,34.67,34.695,34.565,34.635,25092.0
2016-08-19,34.795,34.89,34.725,34.855,19438.0
2016-08-22,34.855,35.115,34.855,35.09,30722.0
2016-08-23,35.08,35.205,35.015,35.115,30539.0
2016-08-24,35.125,35.185,34.91,34.92,33091.0
2016-08-25,34.9,35.01,34.865,34.9,18564.0
2016-08-26,34.885,35.09,34.84,35.035,36070.0
2016-08-29,35.13,35.355,35.13,35.285,24078.0
2016-08-30,35.415,35.445,35.31,35.425,29539.0
2016-08-31,35.525,35.525,35.265,35.39,41200.0
2016-09-01,35.47,35.495,35.125,35.265,31217.0
2016-09-02,35.3,35.38,35.15,35.25,29572.0
2016-09-06,35.09,35.105,34.75,34.935,53702.0
2016-09-07,34.885,35.14,34.855,35.115,40672.0
2016-09-08,35.105,35.15,34.99,35.14,30508.0
2016-09-09,35.115,35.125,34.555,34.555,34436.0
2016-09-12,34.57,35.105,34.555,35.06,138444.0
2016-09-13,35.075,35.075,34.745,34.86,60946.0
2016-09-14,35.01,35.02,34.815,34.86,53209.0
2016-09-15,34.885,35.17,34.805,35.12,36186.0
2016-09-16,35.26,35.26,35.02,35.145,52587.0
2016-09-19,35.145,35.295,35.09,35.2,115971.0
2016-09-20,35.325,35.42,35.17,35.18,72925.0
2016-09-21,35.205,35.385,35.11,35.285,79257.0
2016-09-22,35.25,35.455,35.215,35.43,50663.0
2016-09-23,35.61,35.61,35.52,35.58,93942.0
2016-09-26,35.375,35.455,35.28,35.43,44379.0
2016-09-27,35.485,35.58,35.395,35.5,69327.0
2016-09-28,35.61,35.655,35.405,35.485,33968.0
2016-09-29,35.34,35.455,35.205,35.28,50506.0
2016-09-30,35.295,35.535,35.225,35.455,57893.0
2016-10-03,35.375,35.395,35.245,35.295,40922.0
2016-10-04,35.43,35.52,35.26,35.34,39772.0
2016-10-05,35.495,35.625,35.455,35.485,45883.0
2016-10-06,35.58,35.625,35.41,35.575,19234.0
2016-10-07,35.475,35.66,35.475,35.645,49567.0
2016-10-11,35.535,35.545,35.135,35.215,70429.0
2016-10-12,35.28,35.385,35.27,35.325,41218.0
2016-10-13,35.055,35.12,34.875,35.02,43090.0
2016-10-14,35.03,35.19,34.84,34.91,53318.0
2016-10-17,34.92,34.92,34.705,34.715,37110.0
2016-10-18,34.885,34.995,34.84,34.94,26860.0
2016-10-19,34.93,35.12,34.715,35.045,32039.0
2016-10-20,35.08,35.27,35.075,35.235,52686.0
2016-10-21,35.385,35.545,35.325,35.5,38372.0
2016-10-24,35.7,35.85,35.645,35.83,43234.0
2016-10-25,35.715,35.725,35.51,35.575,81232.0
2016-10-26,35.42,35.61,35.395,35.575,11903.0
2016-10-27,35.725,35.785,35.44,35.465,30557.0
2016-10-28,35.475,35.575,35.295,35.325,92028.0
2016-10-31,35.485,35.53,35.35,35.455,16637.0
2016-11-01,35.45,35.45,34.91,35.12,55666.0
2016-11-02,35.1,35.11,34.79,34.875,69605.0
2016-11-03,34.975,34.975,34.635,34.7,61874.0
2016-11-04,34.795,34.975,34.715,34.745,99089.0
2016-11-07,35.12,35.41,35.12,35.405,68760.0
2016-11-08,35.34,35.575,35.28,35.37,68502.0
2016-11-09,35.36,36.17,35.36,36.02,190434.0
2016-11-10,36.49,36.67,36.145,36.42,116433.0
2016-11-11,36.42,36.625,36.35,36.59,57768.0
2016-11-14,36.69,36.875,36.66,36.725,171660.0
2016-11-15,36.78,36.78,36.53,36.705,104611.0
2016-11-16,36.66,36.735,36.49,36.635,49544.0
2016-11-17,36.57,37.02,36.57,37.01,75800.0
2016-11-18,37.055,37.08,36.91,36.965,30236.0
2016-11-21,36.83,37.01,36.74,36.955,37571.0
2016-11-22,36.985,37.205,36.955,37.19,86906.0
2016-11-23,37.19,37.36,37.135,37.36,54419.0
2016-11-24,37.36,37.66,37.305,37.615,33203.0
2016-11-25,37.475,38.145,37.395,38.055,68469.0
2016-11-28,37.26,37.275,37.035,37.045,77319.0
2016-11-29,37.18,37.285,37.11,37.16,35470.0
2016-11-30,37.26,37.285,37.07,37.11,47485.0
2016-12-01,36.955,37.0,36.535,36.59,92603.0
2016-12-02,36.5,36.66,36.475,36.5,54309.0
2016-12-05,36.645,36.82,36.58,36.74,52461.0
2016-12-06,36.865,36.965,36.74,36.955,56932.0
2016-12-07,36.955,37.305,36.85,37.275,72477.0
2016-12-08,37.315,37.43,37.19,37.295,53628.0
2016-12-09,37.35,37.43,37.26,37.43,87662.0
2016-12-12,37.35,37.36,37.145,37.215,54928.0
2016-12-13,37.26,37.485,37.25,37.395,53510.0
2016-12-14,37.375,37.705,37.215,37.545,75153.0
2016-12-15,37.83,38.195,37.785,37.86,64409.0
2016-12-16,38.025,38.1,37.735,37.735,87328.0
2016-12-19,37.955,38.145,37.885,38.105,39334.0
2016-12-20,38.225,38.225,38.02,38.045,53869.0
2016-12-21,38.135,38.195,38.065,38.1,31485.0
2016-12-22,38.24,38.295,38.1,38.225,45252.0
2016-12-23,38.33,38.43,38.305,38.42,72827.0
2016-12-28,38.69,38.735,38.215,38.23,64052.0
2016-12-29,38.185,38.305,38.0,38.105,54501.0
2016-12-30,38.045,38.045,37.655,37.74,50422.0
2017-01-03,38.105,38.175,37.79,38.035,121788.0
2017-01-04,37.845,38.06,37.845,37.98,62584.0
2017-01-05,37.91,37.915,37.485,37.74,87676.0
2017-01-06,37.755,37.945,37.56,37.865,114685.0
2017-01-09,37.83,37.83,37.665,37.665,97695.0
2017-01-10,37.65,37.81,37.53,37.71,73233.0
2017-01-11,37.8,37.955,37.31,37.64,125349.0
2017-01-12,37.37,37.45,37.11,37.45,71981.0
2017-01-13,37.485,37.65,37.44,37.505,69830.0
2017-01-16,37.605,38.095,37.505,38.0,24167.0
2017-01-17,37.29,37.3,37.055,37.13,114809.0
2017-01-18,37.29,37.83,37.175,37.81,77595.0
2017-01-19,37.91,37.99,37.775,37.82,119482.0
2017-01-20,38.015,38.195,37.855,37.955,151058.0
2017-01-23,37.96,38.025,37.63,37.72,162561.0
2017-01-24,37.615,37.775,37.435,37.71,125193.0
2017-01-25,37.785,37.83,37.665,37.755,93578.0
2017-01-26,37.845,37.915,37.745,37.8,102220.0
2017-01-27,37.88,37.88,37.74,37.845,45143.0
2017-01-30,37.765,37.765,37.245,37.56,137663.0
2017-01-31,37.19,37.27,36.975,37.235,141230.0
2017-02-01,37.56,37.605,37.265,37.345,125788.0
2017-02-02,37.21,37.335,37.095,37.28,99285.0
2017-02-03,37.495,37.64,37.46,37.605,47641.0
2017-02-06,37.71,37.89,37.65,37.695,65628.0
2017-02-07,38.025,38.05,37.88,37.91,215005.0
2017-02-08,37.865,37.96,37.72,37.91,92116.0
2017-02-09,37.835,38.185,37.83,38.13,76469.0
2017-02-10,38.08,38.195,37.97,38.125,238179.0
2017-02-13,38.31,38.365,38.23,38.275,238903.0
2017-02-14,38.195,38.435,38.115,38.42,175851.0
2017-02-15,38.525,38.695,38.435,38.635,177826.0
2017-02-16,38.645,38.645,38.4,38.61,160841.0
2017-02-17,38.5,38.705,38.5,38.705,61143.0
2017-02-21,38.985,39.155,38.885,39.085,108066.0
2017-02-22,39.2,39.245,39.04,39.065,117914.0
2017-02-23,39.02,39.02,38.76,38.92,172351.0
2017-02-24,38.77,38.975,38.705,38.975,77113.0
2017-02-27,38.91,39.235,38.86,39.225,52163.0
2017-02-28,39.335,39.475,39.255,39.44,145804.0
2017-03-01,39.845,40.255,39.81,40.14,95229.0
2017-03-02,40.25,40.25,40.05,40.05,59415.0
2017-03-03,40.07,40.14,39.99,40.025,170330.0
2017-03-06,39.96,40.025,39.81,39.97,86744.0
2017-03-07,39.96,40.015,39.81,39.845,63054.0
2017-03-08,40.035,40.14,39.945,39.98,90981.0
2017-03-09,40.04,40.16,39.87,40.025,108774.0
2017-03-10,40.06,40.095,39.88,40.015,135265.0
2017-03-13,39.98,40.08,39.925,40.025,61465.0
2017-03-14,40.04,40.06,39.845,40.005,85674.0
2017-03-15,39.97,40.12,39.835,39.835,148608.0
2017-03-16,39.865,39.905,39.745,39.87,78870.0
2017-03-17,39.835,39.97,39.79,39.845,62957.0
2017-03-20,39.9,39.915,39.755,39.8,66865.0
2017-03-21,39.72,39.72,39.2,39.235,134451.0
2017-03-22,39.32,39.375,39.14,39.215,187571.0
2017-03-23,39.24,39.455,39.185,39.26,117997.0
2017-03-24,39.4,39.52,39.195,39.32,118347.0
2017-03-27,38.95,39.32,38.925,39.275,71727.0
2017-03-28,39.24,39.645,39.195,39.62,80015.0
2017-03-29,39.635,39.655,39.475,39.485,53194.0
2017-03-30,39.44,39.635,39.41,39.635,39035.0
2017-03-31,39.53,39.665,39.465,39.475,70252.0
2017-04-03,39.71,39.8,39.455,39.635,81577.0
2017-04-04,39.715,39.77,39.645,39.715,62659.0
2017-04-05,39.825,40.04,39.555,39.625,126585.0
2017-04-06,39.67,39.78,39.58,39.7,48789.0
2017-04-07,39.555,39.78,39.455,39.67,85620.0
2017-04-10,39.62,39.69,39.445,39.475,138592.0
2017-04-11,39.42,39.445,39.23,39.445,85996.0
2017-04-12,39.44,39.44,39.04,39.105,104863.0
2017-04-13,38.915,39.125,38.86,38.995,73314.0
2017-04-17,38.98,39.285,38.915,39.285,56074.0
2017-04-18,39.31,39.475,39.23,39.41,106453.0
2017-04-19,39.67,39.805,39.59,39.655,135360.0
2017-04-20,39.815,40.025,39.745,39.94,103053.0
2017-04-21,40.04,40.05,39.89,39.925,119317.0
2017-04-24,40.185,40.41,40.175,40.355,84463.0
2017-04-25,40.725,40.95,40.725,40.805,147250.0
2017-04-26,40.905,41.105,40.825,40.94,144301.0
2017-04-27,40.95,41.095,40.885,40.995,118985.0
2017-04-28,41.075,41.14,40.94,40.95,120057.0
2017-05-01,41.06,41.2,40.97,41.15,88313.0
2017-05-02,41.265,41.345,41.165,41.23,135485.0
2017-05-03,41.22,41.22,41.005,41.155,151258.0
2017-05-04,41.185,41.335,41.065,41.31,129864.0
2017-05-05,41.375,41.41,41.12,41.2,100574.0
2017-05-08,41.29,41.335,41.23,41.265,42302.0
2017-05-09,41.445,41.48,41.265,41.335,81056.0
2017-05-10,41.23,41.275,41.095,41.21,96082.0
2017-05-11,41.355,41.365,41.005,41.195,124609.0
2017-05-12,41.185,41.24,41.12,41.185,101531.0
2017-05-15,41.04,41.29,41.015,41.195,114824.0
2017-05-16,41.22,41.22,40.93,41.005,95107.0
2017-05-17,40.795,40.815,40.33,40.345,227804.0
2017-05-18,40.265,40.645,40.23,40.43,122810.0
2017-05-19,40.455,40.645,40.43,40.445,130544.0
2017-05-23,40.58,40.795,40.5,40.735,52958.0
2017-05-24,40.85,40.85,40.465,40.565,93546.0
2017-05-25,40.67,40.97,40.615,40.895,99218.0
2017-05-26,40.85,40.88,40.79,40.86,67595.0
2017-05-29,40.895,41.24,40.5,41.185,57322.0
2017-05-30,40.93,40.94,40.78,40.79,48402.0
2017-05-31,40.93,40.94,40.7,40.94,57675.0
2017-06-01,41.02,41.32,40.93,41.3,48856.0
2017-06-02,41.365,41.455,41.32,41.39,101026.0
2017-06-05,41.365,41.435,41.275,41.29,32620.0
2017-06-06,41.195,41.245,41.065,41.065,37434.0
2017-06-07,41.185,41.4,41.105,41.335,80198.0
2017-06-08,41.335,41.435,41.23,41.39,67111.0
2017-06-09,41.345,41.425,40.975,41.22,231862.0
2017-06-12,41.14,41.165,40.7,40.795,105675.0
2017-06-13,40.615,40.745,40.545,40.715,46106.0
2017-06-14,40.625,40.7,40.51,40.68,87695.0
2017-06-15,40.5,40.7,40.49,40.69,30217.0
2017-06-16,40.645,40.655,40.41,40.465,28468.0
2017-06-19,40.705,40.84,40.66,40.84,37038.0
2017-06-20,40.915,40.915,40.69,40.69,33230.0
2017-06-21,40.84,40.885,40.725,40.775,37254.0
2017-06-22,40.615,40.68,40.445,40.54,20508.0
2017-06-23,40.805,40.805,40.67,40.685,21373.0
2017-06-26,40.76,40.83,40.64,40.74,23562.0
2017-06-27,40.535,40.55,40.12,40.125,41280.0
2017-06-28,40.165,40.2,40.035,40.065,51201.0
2017-06-29,40.165,40.165,39.505,39.695,101852.0
2017-06-30,39.72,39.82,39.605,39.655,22893.0
2017-07-04,40.17,40.18,39.475,39.745,28070.0
2017-07-05,39.885,39.885,39.71,39.765,27278.0
2017-07-06,39.56,39.56,39.34,39.375,30398.0
2017-07-07,39.215,39.395,39.215,39.385,27634.0
2017-07-10,39.45,39.475,39.36,39.42,32508.0
2017-07-11,39.475,39.56,39.37,39.53,16569.0
2017-07-12,39.74,39.83,39.05,39.27,47882.0
2017-07-13,39.305,39.37,39.215,39.285,26968.0
2017-07-14,39.215,39.285,39.125,39.205,21365.0
2017-07-17,39.25,39.405,39.16,39.305,20250.0
2017-07-18,39.045,39.225,38.98,39.125,19960.0
2017-07-19,39.115,39.305,39.095,39.27,20741.0
2017-07-20,39.395,39.44,39.09,39.305,67442.0
2017-07-21,39.095,39.135,38.96,39.025,34810.0
2017-07-24,39.005,39.015,38.87,38.98,54711.0
2017-07-25,39.125,39.185,39.05,39.115,17435.0
2017-07-26,39.205,39.225,38.835,38.9,32948.0
2017-07-27,39.025,39.26,38.905,39.16,30125.0
2017-07-28,38.835,38.835,38.61,38.745,26440.0
2017-07-31,38.925,38.98,38.77,38.815,21985.0
2017-08-01,38.98,39.105,38.89,39.095,19698.0
2017-08-02,39.24,39.24,38.96,39.17,33047.0
2017-08-03,39.205,39.24,39.05,39.105,15419.0
2017-08-04,39.315,39.465,39.295,39.385,24658.0
2017-08-08,39.585,39.695,39.385,39.385,38419.0
2017-08-09,39.485,39.53,39.375,39.475,15891.0
2017-08-10,39.295,39.315,39.035,39.035,30382.0
2017-08-11,38.99,39.05,38.89,38.905,16932.0
2017-08-14,39.195,39.51,39.18,39.51,15237.0
2017-08-15,39.665,39.675,39.475,39.56,21102.0
2017-08-16,39.56,39.565,39.18,39.215,27864.0
2017-08-17,39.16,39.17,38.725,38.765,31627.0
2017-08-18,38.475,38.52,38.33,38.375,31691.0
2017-08-21,38.435,38.465,38.25,38.385,20170.0
2017-08-22,38.385,38.765,38.375,38.755,12404.0
2017-08-23,38.635,38.71,38.6,38.635,14958.0
2017-08-24,38.565,38.62,38.445,38.475,11857.0
2017-08-25,38.575,38.68,38.385,38.41,12107.0
2017-08-28,38.435,38.475,38.355,38.465,21296.0
2017-08-29,38.295,38.635,38.205,38.59,17852.0
2017-08-30,38.725,39.15,38.715,39.07,15345.0
2017-08-31,39.025,39.09,38.915,38.915,48524.0
2017-09-01,38.745,38.78,38.645,38.715,48010.0
2017-09-05,38.575,38.58,38.205,38.365,34093.0
2017-09-06,38.53,38.625,37.85,38.015,107984.0
2017-09-07,37.925,37.925,37.625,37.67,35810.0
2017-09-08,37.55,37.795,37.55,37.705,51432.0
2017-09-11,37.925,38.075,37.925,38.02,29726.0
2017-09-12,38.22,38.375,38.165,38.345,18482.0
2017-09-13,38.33,38.51,38.25,38.41,19210.0
2017-09-14,38.41,38.49,38.375,38.39,9271.0
2017-09-15,38.31,38.53,38.21,38.465,26893.0
2017-09-18,38.575,39.025,38.535,38.905,70109.0
2017-09-19,38.88,38.925,38.81,38.87,21692.0
2017-09-20,38.855,39.125,38.7,39.07,71686.0
2017-09-21,39.145,39.145,39.005,39.005,17864.0
2017-09-22,38.94,39.05,38.805,39.04,20696.0
2017-09-25,38.93,39.075,38.85,39.075,47298.0
2017-09-26,39.105,39.21,39.005,39.005,31317.0
2017-09-27,39.265,39.645,39.01,39.61,74977.0
2017-09-28,39.61,39.61,39.485,39.545,17343.0
2017-09-29,39.675,39.925,39.575,39.82,17541.0
2017-10-02,39.945,40.12,39.9,40.12,43479.0
2017-10-03,40.18,40.2,40.055,40.135,25517.0
2017-10-04,40.11,40.225,40.065,40.135,32364.0
2017-10-05,40.41,40.69,40.39,40.655,29071.0
2017-10-06,40.605,40.635,40.425,40.5,28357.0
2017-10-10,40.445,40.455,40.315,40.425,26516.0
2017-10-11,40.455,40.48,40.31,40.335,28387.0
2017-10-12,40.315,40.415,40.265,40.31,44431.0
2017-10-13,40.425,40.57,40.315,40.38,17230.0
2017-10-16,40.6,40.67,40.5,40.555,36515.0
2017-10-17,40.645,40.75,40.525,40.59,34835.0
2017-10-18,40.59,40.625,40.425,40.425,34804.0
2017-10-19,40.38,40.515,40.235,40.47,39243.0
2017-10-20,40.945,41.185,40.945,41.125,38909.0
2017-10-23,41.315,41.315,41.05,41.08,22225.0
2017-10-24,41.185,41.315,41.08,41.24,35345.0
2017-10-25,41.205,41.485,41.015,41.43,152453.0
2017-10-26,41.56,41.73,41.505,41.685,30154.0
2017-10-27,41.995,42.05,41.875,41.885,32758.0
2017-10-30,41.905,41.96,41.705,41.74,33310.0
2017-10-31,41.985,42.095,41.975,42.04,71330.0
2017-11-01,42.23,42.265,41.96,41.96,41247.0
2017-11-02,41.875,41.895,41.62,41.795,47940.0
2017-11-03,41.515,41.805,41.515,41.76,31763.0
2017-11-06,41.83,41.86,41.695,41.695,37195.0
2017-11-07,41.905,42.055,41.74,41.76,27098.0
2017-11-08,41.63,41.72,41.585,41.705,20537.0
2017-11-09,41.495,41.525,41.135,41.37,34898.0
2017-11-10,41.33,41.425,41.295,41.395,27876.0
2017-11-13,41.415,41.62,41.385,41.615,12393.0
2017-11-14,41.385,41.615,41.37,41.515,26400.0
2017-11-15,41.485,41.57,41.33,41.385,27451.0
2017-11-16,41.505,41.785,41.505,41.76,23211.0
2017-11-17,41.85,41.95,41.675,41.72,19291.0
2017-11-20,41.775,41.995,41.765,41.94,58393.0
2017-11-21,42.02,42.165,42.005,42.14,21366.0
2017-11-22,42.075,42.085,41.85,41.865,24624.0
2017-11-23,41.885,42.22,41.885,42.22,9639.0
2017-11-24,42.03,42.095,41.875,42.095,21640.0
2017-11-27,41.905,42.165,41.905,42.13,26440.0
2017-11-28,42.275,42.72,42.255,42.675,26898.0
2017-11-29,42.8,43.025,42.735,42.865,21722.0
2017-11-30,43.045,43.5,43.0,43.4,34704.0
2017-12-01,42.855,42.865,41.94,42.54,118925.0
2017-12-04,42.83,42.935,42.54,42.545,53989.0
2017-12-05,42.445,42.59,42.285,42.33,35906.0
2017-12-06,42.23,42.69,42.15,42.61,44992.0
2017-12-07,42.765,42.98,42.765,42.955,30103.0
2017-12-08,43.065,43.265,43.065,43.2,22253.0
2017-12-11,43.21,43.325,43.18,43.265,22326.0
2017-12-12,43.31,43.57,43.3,43.455,23487.0
2017-12-13,43.415,43.535,43.255,43.255,28662.0
2017-12-14,43.37,43.415,42.765,42.845,64453.0
2017-12-15,43.135,43.735,42.99,43.6,50462.0
2017-12-18,43.915,43.96,43.8,43.895,71296.0
2017-12-19,43.945,44.05,43.735,43.735,31316.0
2017-12-20,43.895,43.895,43.57,43.58,36652.0
2017-12-21,43.555,43.555,43.265,43.335,89327.0
2017-12-22,43.48,43.49,43.235,43.255,29573.0
2017-12-27,43.155,43.165,42.945,42.98,43516.0
2017-12-28,42.975,42.975,42.75,42.75,34894.0
2017-12-29,42.885,42.885,42.615,42.65,49631.0
2018-01-02,42.75,42.795,42.605,42.695,52405.0
2018-01-03,42.975,43.125,42.77,43.115,38254.0
2018-01-04,43.17,43.295,43.125,43.125,52974.0
2018-01-05,42.92,43.115,42.815,43.095,46955.0
2018-01-08,43.115,43.26,43.02,43.24,41366.0
2018-01-09,43.25,43.53,43.25,43.43,49232.0
2018-01-10,43.34,43.74,43.26,43.65,80111.0
2018-01-11,43.915,43.96,43.73,43.95,28750.0
2018-01-12,44.05,44.17,43.95,44.025,68558.0
2018-01-15,44.25,44.595,43.84,44.36,46189.0
2018-01-16,44.08,44.17,43.63,43.695,85921.0
2018-01-17,43.87,44.115,43.675,44.08,82819.0
2018-01-18,44.23,44.23,43.94,43.995,49374.0
2018-01-19,44.085,44.505,44.025,44.495,64034.0
2018-01-22,44.37,44.66,44.24,44.64,57400.0
2018-01-23,44.785,44.87,44.67,44.715,66490.0
2018-01-24,44.57,44.605,44.195,44.305,83235.0
2018-01-25,44.395,44.47,44.115,44.44,92291.0
2018-01-26,44.57,44.74,44.405,44.73,53405.0
2018-01-29,44.63,44.795,44.47,44.54,71347.0
2018-01-30,44.225,44.23,43.98,44.085,74123.0
2018-01-31,44.04,44.125,43.75,43.915,49093.0
2018-02-01,43.815,44.04,43.64,43.785,64319.0
2018-02-02,43.84,43.98,43.315,43.415,151465.0
2018-02-05,42.95,43.575,41.785,42.04,169308.0
2018-02-06,41.385,42.795,41.16,42.66,237872.0
2018-02-07,42.74,43.215,42.575,42.73,184544.0
2018-02-08,42.77,42.77,41.305,41.305,122145.0
2018-02-09,41.665,42.03,40.56,41.795,137610.0
2018-02-12,42.16,42.615,41.885,42.385,84749.0
2018-02-13,42.26,42.57,42.115,42.47,34417.0
2018-02-14,42.43,42.86,42.385,42.795,20484.0
2018-02-15,43.195,43.205,42.75,43.14,48316.0
2018-02-16,43.285,43.77,43.275,43.605,42941.0
2018-02-20,43.64,44.115,43.43,43.575,51696.0
2018-02-21,43.705,44.015,43.495,43.495,27434.0
2018-02-22,43.77,44.005,43.515,43.625,29047.0
2018-02-23,43.73,44.08,43.64,44.08,19939.0
2018-02-26,44.37,44.64,44.295,44.57,56734.0
2018-02-27,44.76,44.98,44.405,44.405,47144.0
2018-02-28,44.77,44.78,44.115,44.18,43107.0
2018-03-01,44.225,44.305,43.375,43.575,83097.0
2018-03-02,43.36,44.14,43.295,44.06,42601.0
2018-03-05,44.08,45.015,44.06,44.885,85115.0
2018-03-06,44.925,44.925,44.46,44.67,41406.0
2018-03-07,44.55,44.96,44.415,44.75,35696.0
2018-03-08,44.85,45.015,44.835,44.905,26651.0
2018-03-09,45.015,45.395,44.86,45.395,25310.0
2018-03-12,45.56,45.58,45.35,45.525,42662.0
2018-03-13,45.77,45.98,45.55,45.615,43887.0
2018-03-14,45.75,45.75,45.26,45.295,29939.0
2018-03-15,45.56,45.825,45.505,45.67,35085.0
2018-03-16,45.815,46.005,45.805,45.925,33336.0
2018-03-19,45.695,45.705,44.885,45.16,66333.0
2018-03-20,45.285,45.435,45.16,45.295,28280.0
2018-03-21,44.97,45.125,44.63,44.66,45749.0
2018-03-22,44.105,44.36,43.585,43.595,87535.0
2018-03-23,43.39,43.5,42.48,42.525,126960.0
2018-03-26,43.23,43.6,42.87,43.565,72406.0
2018-03-27,43.75,43.755,42.7,42.92,91608.0
2018-03-28,43.12,43.145,42.66,42.935,72162.0
2018-03-29,43.11,43.595,42.955,43.4,60338.0
2018-04-02,43.3,43.31,42.17,42.505,166272.0
2018-04-03,42.545,42.69,42.18,42.66,70936.0
2018-04-04,42.105,43.12,42.07,43.12,68010.0
2018-04-05,43.34,43.545,43.155,43.32,32104.0
2018-04-06,42.855,43.135,42.18,42.45,64254.0
2018-04-09,42.7,42.965,42.325,42.345,53932.0
2018-04-10,42.735,42.8,42.39,42.67,95967.0
2018-04-11,42.525,42.67,42.35,42.38,42030.0
2018-04-12,42.69,42.975,42.69,42.79,36038.0
2018-04-13,42.99,43.02,42.57,42.725,42995.0
2018-04-16,42.79,43.08,42.79,42.965,33767.0
2018-04-17,43.29,43.44,43.135,43.365,35752.0
2018-04-18,43.51,43.885,43.43,43.65,51061.0
2018-04-19,43.585,43.6,43.32,43.51,36070.0
2018-04-20,43.665,43.74,43.355,43.43,29406.0
2018-04-23,43.795,43.985,43.655,43.785,53153.0
2018-04-24,43.765,43.995,42.935,43.155,59065.0
2018-04-25,43.34,43.385,43.02,43.31,40216.0
2018-04-26,43.565,43.94,43.41,43.86,41671.0
2018-04-27,43.875,43.985,43.63,43.795,40431.0
2018-04-30,43.82,43.96,43.44,43.44,59956.0
2018-05-01,43.345,43.575,43.12,43.555,42670.0
2018-05-02,43.63,43.64,43.31,43.31,36918.0
2018-05-03,43.245,43.265,42.79,43.175,57412.0
2018-05-04,43.145,43.84,43.075,43.765,40493.0
2018-05-07,43.965,44.115,43.92,44.02,27600.0
2018-05-08,44.14,44.395,44.04,44.23,38008.0
2018-05-09,44.26,44.34,43.975,44.305,32877.0
2018-05-10,44.28,44.535,44.14,44.38,33821.0
2018-05-11,44.45,44.69,44.415,44.59,33975.0
2018-05-14,44.715,44.77,44.535,44.66,41515.0
2018-05-15,44.715,44.825,44.48,44.55,90696.0
2018-05-16,44.515,44.695,44.46,44.57,44885.0
2018-05-17,44.56,44.79,44.525,44.605,27667.0
2018-05-18,44.78,44.935,44.75,44.815,31909.0
2018-05-22,44.945,45.11,44.715,44.735,51347.0
2018-05-23,44.645,44.925,44.645,44.9,54003.0
2018-05-24,44.99,45.135,44.76,45.025,45545.0
2018-05-25,45.21,45.345,45.145,45.265,46043.0
2018-05-28,45.39,45.63,45.31,45.63,39631.0
2018-05-29,45.3,45.325,44.745,44.925,61973.0
2018-05-30,45.125,45.18,44.705,45.035,50422.0
2018-05-31,45.335,45.355,44.97,45.035,40189.0
2018-06-01,45.3,45.535,45.18,45.465,29235.0
2018-06-04,45.58,45.62,45.475,45.61,6700.0
2018-06-05,45.775,46.165,45.74,45.83,39330.0
2018-06-06,45.61,46.12,45.445,46.085,34747.0
2018-06-07,46.195,46.295,46.04,46.165,47272.0
2018-06-08,46.265,46.265,46.01,46.165,34782.0
2018-06-11,46.475,46.54,46.36,46.395,48058.0
2018-06-12,46.54,46.66,46.47,46.63,31980.0
2018-06-13,46.64,46.65,46.33,46.33,53610.0
2018-06-14,46.46,46.905,46.45,46.835,39965.0
2018-06-15,46.825,47.15,46.77,47.135,65816.0
2018-06-18,46.905,47.205,46.785,47.145,61189.0
2018-06-19,46.96,47.29,46.935,47.28,42470.0
2018-06-20,47.36,47.58,47.315,47.5,54215.0
2018-06-21,47.52,47.52,47.05,47.095,48776.0
2018-06-22,47.545,47.545,47.095,47.095,25739.0
2018-06-25,46.895,46.95,46.225,46.51,51560.0
2018-06-26,46.6,46.775,46.48,46.655,44321.0
2018-06-27,46.63,46.885,46.305,46.415,72288.0
2018-06-28,46.15,46.455,45.915,46.3,39918.0
2018-06-29,46.245,46.435,45.96,45.995,44613.0
2018-07-03,46.425,46.425,45.94,46.04,48122.0
2018-07-04,46.09,46.39,46.035,46.305,29894.0
2018-07-05,46.15,46.305,45.895,46.305,44535.0
2018-07-06,46.315,46.63,46.2,46.545,39877.0
2018-07-09,46.61,47.02,46.565,47.015,37526.0
2018-07-10,47.17,47.27,47.05,47.16,38766.0
2018-07-11,46.975,47.225,46.775,47.205,92147.0
2018-07-12,47.16,47.38,47.095,47.34,80633.0
2018-07-13,47.5,47.505,47.37,47.405,26771.0
2018-07-16,47.285,47.37,47.14,47.24,33470.0
2018-07-17,47.215,47.735,47.195,47.645,31587.0
2018-07-18,47.83,47.83,47.615,47.655,44670.0
2018-07-19,47.875,47.985,47.72,47.88,50690.0
2018-07-20,47.425,47.56,47.285,47.295,66750.0
2018-07-23,47.395,47.61,47.295,47.505,39376.0
2018-07-24,47.8,47.8,47.47,47.57,51732.0
2018-07-25,47.38,47.57,47.23,47.56,93695.0
2018-07-26,47.49,47.755,47.425,47.635,53805.0
2018-07-27,47.81,47.81,47.04,47.175,40739.0
2018-07-30,47.205,47.205,46.7,46.8,45152.0
2018-07-31,47.02,47.13,46.905,46.995,40087.0
2018-08-01,47.115,47.115,46.745,46.89,64391.0
2018-08-02,46.8,47.25,46.72,47.225,36995.0
2018-08-03,47.205,47.27,47.02,47.26,69219.0
2018-08-07,47.69,47.99,47.49,47.88,66269.0
2018-08-08,47.985,47.985,47.72,47.765,38189.0
2018-08-09,47.755,47.955,47.71,47.755,27726.0
2018-08-10,47.69,47.93,47.665,47.78,31065.0
2018-08-13,47.89,47.91,47.615,47.615,78293.0
2018-08-14,47.615,47.865,47.515,47.725,33165.0
2018-08-15,47.7,47.71,47.37,47.56,53364.0
2018-08-16,47.91,48.14,47.745,48.0,49294.0
2018-08-17,47.7,47.91,47.61,47.835,37968.0
2018-08-20,47.99,48.02,47.8,47.92,50085.0
2018-08-21,47.985,48.175,47.92,48.075,34942.0
2018-08-22,47.92,48.045,47.865,47.88,38236.0
2018-08-23,48.02,48.195,47.9,48.1,38708.0
2018-08-24,48.03,48.22,48.02,48.205,40525.0
2018-08-27,48.515,48.515,48.25,48.275,68120.0
2018-08-28,48.25,48.265,48.055,48.21,34189.0
2018-08-29,48.305,48.54,48.21,48.385,52179.0
2018-08-30,48.48,48.65,48.385,48.415,58470.0
2018-08-31,48.605,48.86,48.55,48.76,50094.0
2018-09-04,49.22,49.245,48.97,49.145,45485.0
2018-09-05,49.035,49.11,48.815,48.98,50241.0
2018-09-06,48.99,49.145,48.605,48.715,96848.0
2018-09-07,48.535,48.86,48.505,48.715,62519.0
2018-09-10,48.835,48.88,48.725,48.78,65031.0
2018-09-11,48.705,48.89,48.59,48.76,55713.0
2018-09-12,48.58,48.58,48.15,48.36,85664.0
2018-09-13,48.485,48.615,48.37,48.57,61369.0
2018-09-14,48.735,48.805,48.635,48.77,43114.0
2018-09-17,48.66,48.66,48.375,48.415,65495.0
2018-09-18,48.485,48.595,48.35,48.505,50480.0
2018-09-19,48.44,48.595,48.23,48.305,50987.0
2018-09-20,48.34,48.64,48.32,48.59,39290.0
2018-09-21,48.66,48.86,48.57,48.58,67583.0
2018-09-24,48.535,48.55,48.34,48.525,72467.0
2018-09-25,48.56,48.79,48.485,48.54,28423.0
2018-09-26,48.515,48.89,48.485,48.535,51276.0
2018-09-27,48.9,49.0,48.725,48.805,101511.0
2018-09-28,48.47,48.515,48.26,48.305,64579.0
2018-10-01,48.295,48.295,47.835,47.935,97848.0
2018-10-02,48.045,48.085,47.865,47.93,42790.0
2018-10-03,48.185,48.24,48.04,48.11,48953.0
2018-10-04,48.16,48.165,47.705,47.965,64909.0
2018-10-05,48.0,48.075,47.475,47.725,61006.0
2018-10-09,47.81,47.93,47.595,47.615,54763.0
2018-10-10,47.485,47.605,46.41,46.485,253602.0
2018-10-11,46.245,46.51,45.245,45.48,537984.0
2018-10-12,46.155,46.19,45.455,46.105,284770.0
2018-10-15,45.97,46.045,45.59,45.7,143873.0
2018-10-16,45.95,46.56,45.75,46.56,92972.0
2018-10-17,46.795,46.805,46.255,46.73,133076.0
2018-10-18,46.695,46.73,46.09,46.235,158689.0
2018-10-19,46.55,46.76,46.225,46.32,123535.0
2018-10-22,46.455,46.465,45.995,46.105,110934.0
2018-10-23,45.435,45.96,45.03,45.75,213244.0
2018-10-24,45.795,45.795,44.155,44.155,217276.0
2018-10-25,44.69,45.39,44.525,45.075,141701.0
2018-10-26,44.855,44.92,43.985,44.385,234365.0
2018-10-29,45.015,45.3,43.7,44.275,119678.0
2018-10-30,44.15,44.985,44.15,44.94,143297.0
2018-10-31,45.4,45.985,45.4,45.565,60903.0
2018-11-01,45.555,45.895,45.325,45.82,77156.0
2018-11-02,46.135,46.21,45.37,45.645,136364.0
2018-11-05,45.7,45.985,45.48,45.895,36298.0
2018-11-06,45.98,46.28,45.93,46.245,44091.0
2018-11-07,46.495,47.155,46.375,47.155,54192.0
2018-11-08,47.045,47.2,46.935,47.165,45992.0
2018-11-09,46.97,47.08,46.67,46.905,41914.0
2018-11-12,46.845,46.85,46.035,46.09,59711.0
2018-11-13,46.3,46.53,45.96,46.07,48145.0
2018-11-14,46.39,46.39,45.47,45.71,57229.0
2018-11-15,45.5,46.015,45.16,45.94,73163.0
2018-11-16,45.695,46.18,45.565,46.045,36317.0
2018-11-19,46.025,46.08,45.185,45.27,94687.0
2018-11-20,44.84,45.14,44.6,44.95,93428.0
2018-11-21,45.26,45.4,44.955,44.975,65094.0
2018-11-22,44.82,45.03,44.545,44.545,22702.0
2018-11-23,44.545,44.955,44.535,44.9,42022.0
2018-11-26,45.03,45.425,44.985,45.4,129398.0
2018-11-27,45.36,45.62,45.205,45.61,49760.0
2018-11-28,46.045,46.585,45.84,46.585,90690.0
2018-11-29,46.56,46.77,46.29,46.565,64699.0
2018-11-30,46.575,46.97,46.575,46.955,56998.0
2018-12-03,47.705,47.705,46.795,47.165,75908.0
2018-12-04,47.035,47.055,45.71,45.775,91872.0
2018-12-05,46.1,46.695,45.795,46.27,21464.0
2018-12-06,45.53,46.125,45.075,46.125,73431.0
2018-12-07,45.895,46.035,44.655,44.9,72847.0
2018-12-10,44.955,45.29,44.34,45.235,129382.0
2018-12-11,45.655,45.82,44.975,45.17,65075.0
2018-12-12,45.665,45.805,45.335,45.345,44184.0
2018-12-13,45.41,45.665,45.015,45.205,46285.0
2018-12-14,44.985,45.07,44.37,44.445,103948.0
2018-12-17,44.45,44.505,43.42,43.625,93942.0
2018-12-18,43.965,44.27,43.605,43.825,90924.0
2018-12-19,43.855,44.325,42.945,43.24,314449.0
2018-12-20,42.85,43.185,42.155,42.51,164668.0
2018-12-21,42.88,43.22,41.84,42.015,180402.0
2018-12-24,41.73,42.52,40.92,40.92,205873.0
2018-12-27,42.39,43.185,41.77,43.185,104739.0
2018-12-28,43.32,43.88,42.995,43.475,181750.0
2018-12-31,43.625,43.715,43.28,43.65,152556.0
2019-01-02,43.08,43.69,42.96,43.575,155366.0
2019-01-03,42.97,43.08,42.165,42.175,206465.0
2019-01-04,42.68,43.465,42.45,43.385,92448.0
2019-01-07,43.41,43.69,43.17,43.44,142694.0
2019-01-08,43.855,43.955,43.42,43.845,82506.0
2019-01-09,43.935,43.985,43.67,43.855,70112.0
2019-01-10,43.725,44.15,43.55,44.15,58524.0
2019-01-11,44.04,44.26,43.79,44.225,40762.0
2019-01-14,43.92,44.11,43.825,44.01,51047.0
2019-01-15,44.055,44.51,43.985,44.415,63939.0
2019-01-16,44.525,44.645,44.305,44.535,87653.0
2019-01-17,44.645,45.015,44.575,44.915,62179.0
2019-01-18,45.21,45.57,45.11,45.535,89200.0
2019-01-21,45.605,46.105,45.58,45.66,51648.0
2019-01-22,45.55,45.56,44.88,45.125,130157.0
2019-01-23,45.395,45.505,44.815,45.185,86655.0
2019-01-24,45.21,45.33,45.08,45.33,50182.0
2019-01-25,45.42,45.505,45.21,45.265,45150.0
2019-01-28,45.045,45.08,44.815,45.035,100781.0
2019-01-29,45.155,45.165,44.925,45.08,27558.0
2019-01-30,45.22,45.415,44.98,45.285,79612.0
2019-01-31,45.285,45.755,45.285,45.725,48249.0
2019-02-01,45.725,45.765,45.43,45.55,46056.0
2019-02-04,45.7,45.975,45.635,45.96,36448.0
2019-02-05,46.135,46.29,46.04,46.235,43394.0
2019-02-06,46.3,46.445,46.225,46.42,49720.0
2019-02-07,46.365,46.43,45.975,46.29,76774.0
2019-02-08,45.985,46.26,45.9,46.215,47353.0
2019-02-11,46.52,46.53,46.39,46.475,47446.0
2019-02-12,46.63,46.91,46.595,46.825,50754.0
2019-02-13,47.055,47.165,46.9,47.03,56619.0
2019-02-14,47.02,47.25,46.965,47.09,52196.0
2019-02-15,47.405,47.51,47.11,47.445,47084.0
2019-02-19,47.47,47.61,47.395,47.405,56479.0
2019-02-20,47.46,47.545,47.185,47.36,55609.0
2019-02-21,47.315,47.405,47.185,47.33,37665.0
2019-02-22,47.49,47.565,47.23,47.39,53198.0
2019-02-25,47.73,47.93,47.645,47.675,70527.0
2019-02-26,47.685,47.805,47.5,47.5,49599.0
2019-02-27,47.295,47.51,47.175,47.445,41450.0
2019-02-28,47.545,47.565,47.325,47.36,59472.0
2019-03-01,47.96,48.22,47.82,48.18,53705.0
2019-03-04,48.505,48.505,47.665,47.97,82601.0
2019-03-05,48.155,48.2,47.97,48.09,53947.0
2019-03-06,48.21,48.265,47.93,48.015,62646.0
2019-03-07,47.885,47.885,47.525,47.72,71766.0
2019-03-08,47.27,47.425,47.15,47.425,72279.0
2019-03-11,47.665,48.145,47.61,48.105,45659.0
2019-03-12,48.135,48.275,48.06,48.08,44316.0
2019-03-13,48.385,48.44,47.98,48.19,45677.0
2019-03-14,48.34,48.365,48.21,48.255,30873.0
2019-03-15,48.53,48.65,48.43,48.53,46706.0
2019-03-18,48.65,48.77,48.56,48.745,71692.0
2019-03-19,48.68,48.88,48.475,48.585,73305.0
2019-03-20,48.595,48.615,48.255,48.33,82226.0
2019-03-21,48.355,49.3,48.355,49.185,59971.0
2019-03-22,49.015,49.105,48.345,48.375,91338.0
2019-03-25,48.47,48.47,48.045,48.23,71231.0
2019-03-26,48.36,48.72,48.265,48.48,38215.0
2019-03-27,48.62,48.7,48.11,48.36,71221.0
2019-03-28,48.425,49.14,48.34,48.73,47184.0
2019-03-29,48.815,48.815,48.555,48.695,53990.0
2019-04-01,49.1,49.165,48.935,49.14,37886.0
2019-04-02,49.13,49.285,49.055,49.22,37847.0
2019-04-03,49.48,49.48,49.22,49.34,64321.0
2019-04-04,49.35,49.545,49.275,49.525,41407.0
2019-04-05,49.695,49.88,49.675,49.84,39652.0
2019-04-08,49.565,49.62,49.47,49.61,90141.0
2019-04-09,49.5,49.52,49.305,49.315,57064.0
2019-04-10,49.61,49.61,49.455,49.585,31101.0
2019-04-11,49.73,49.9,49.705,49.77,51797.0
2019-04-12,49.88,49.97,49.785,49.935,95583.0
2019-04-15,49.945,50.095,49.785,50.055,53279.0
2019-04-16,50.155,50.325,49.915,50.01,34978.0
2019-04-17,50.03,50.055,49.72,49.795,84218.0
2019-04-18,50.075,50.075,49.785,49.965,72306.0
2019-04-22,49.97,49.97,49.815,49.9,49562.0
2019-04-23,50.155,50.77,50.155,50.705,42904.0
2019-04-24,50.73,51.05,50.685,50.86,64393.0
2019-04-25,50.87,50.91,50.54,50.79,48874.0
2019-04-26,50.795,50.92,50.545,50.9,37793.0
2019-04-29,50.99,51.11,50.955,50.965,58196.0
2019-04-30,50.935,50.985,50.63,50.825,33753.0
2019-05-01,50.855,50.985,50.595,50.595,48632.0
2019-05-02,50.585,50.795,50.285,50.555,52922.0
2019-05-03,50.725,50.99,50.6,50.975,44212.0
2019-05-06,50.465,50.91,50.315,50.825,82066.0
2019-05-07,50.715,50.715,49.76,50.095,105596.0
2019-05-08,49.935,50.285,49.935,50.065,68465.0
2019-05-09,49.65,49.965,49.35,49.86,88988.0
2019-05-10,49.6,49.98,48.97,49.815,79994.0
2019-05-13,48.98,49.415,48.645,48.84,89338.0
2019-05-14,48.96,49.51,48.96,49.295,45321.0
2019-05-15,49.175,49.52,48.96,49.445,70372.0
2019-05-16,49.575,50.14,49.51,49.915,52213.0
2019-05-17,49.525,50.095,49.525,49.59,68110.0
2019-05-21,49.48,49.62,49.37,49.51,56420.0
2019-05-22,49.415,50.065,49.145,49.445,54747.0
2019-05-23,49.325,49.38,48.74,48.98,48508.0
2019-05-24,49.14,49.185,48.925,48.925,45503.0
2019-05-27,48.74,49.35,48.74,49.175,22638.0
2019-05-28,49.22,49.305,48.76,48.775,44502.0
2019-05-29,48.76,48.76,48.255,48.505,84135.0
2019-05-30,48.655,48.655,48.34,48.515,26316.0
2019-05-31,48.31,48.395,47.925,47.95,30021.0
2019-06-03,47.885,48.005,47.32,47.535,99240.0
2019-06-04,48.06,48.46,47.295,48.46,100757.0
2019-06-05,48.83,48.935,48.415,48.925,66995.0
2019-06-06,48.95,49.1,48.73,49.01,28013.0
2019-06-07,48.895,49.36,48.895,49.165,36693.0
2019-06-10,49.295,49.65,49.275,49.37,33727.0
2019-06-11,49.76,49.76,49.275,49.39,32203.0
2019-06-12,49.395,49.52,49.21,49.47,27210.0
2019-06-13,49.71,49.71,49.545,49.705,33132.0
2019-06-14,49.7,49.98,49.665,49.965,27888.0
2019-06-17,49.9,50.07,49.815,49.955,28578.0
2019-06-18,50.215,50.605,50.04,50.3,33025.0
2019-06-19,50.31,50.31,50.115,50.17,36001.0
2019-06-20,50.355,50.355,49.89,50.255,21992.0
2019-06-21,50.095,50.41,50.095,50.14,28182.0
2019-06-24,50.18,50.215,49.91,49.94,28696.0
2019-06-25,49.875,49.995,49.41,49.425,43284.0
2019-06-26,49.53,49.695,49.14,49.175,36703.0
2019-06-27,49.285,49.415,49.14,49.36,44470.0
2019-06-28,49.425,49.695,49.38,49.675,39684.0
2019-07-02,50.27,50.27,49.94,50.18,56492.0
2019-07-03,50.19,50.68,50.125,50.68,39589.0
2019-07-04,50.775,50.795,50.225,50.765,16420.0
2019-07-05,50.365,50.475,50.18,50.385,58963.0
2019-07-08,50.075,50.265,49.975,50.215,22721.0
2019-07-09,50.225,50.46,50.085,50.43,17552.0
2019-07-10,50.535,50.795,50.365,50.43,45237.0
2019-07-11,50.55,50.58,50.34,50.46,19246.0
2019-07-12,50.475,50.615,50.43,50.6,38694.0
2019-07-15,50.6,50.645,50.505,50.625,28558.0
2019-07-16,50.665,50.665,50.495,50.615,22913.0
2019-07-17,50.68,50.71,50.19,50.19,33128.0
2019-07-18,50.095,50.41,50.085,50.28,30388.0
2019-07-19,50.765,50.765,50.095,50.095,27633.0
2019-07-22,50.3,50.495,50.2,50.41,53252.0
2019-07-23,50.765,50.895,50.58,50.875,60106.0
2019-07-24,50.765,51.22,50.54,51.195,39339.0
2019-07-25,51.07,51.08,50.84,50.935,34232.0
2019-07-26,51.055,51.435,51.045,51.38,33182.0
2019-07-29,51.295,51.35,51.13,51.22,30396.0
2019-07-30,51.025,51.21,50.96,51.175,44153.0
2019-07-31,51.145,51.22,50.45,50.82,51884.0
2019-08-01,51.07,51.325,50.29,50.33,56637.0
2019-08-02,50.355,50.355,49.695,49.93,45814.0
2019-08-06,48.98,49.36,48.56,49.285,66122.0
2019-08-07,49.01,49.585,48.625,49.53,45761.0
2019-08-08,49.705,50.15,49.62,50.095,34440.0
2019-08-09,50.075,50.075,49.5,49.735,41243.0
2019-08-12,49.575,49.575,49.055,49.23,42087.0
2019-08-13,49.37,50.03,49.24,49.845,43144.0
2019-08-14,49.275,49.48,48.73,48.765,68535.0
2019-08-15,48.84,49.1,48.57,48.85,49308.0
2019-08-16,49.11,49.555,49.1,49.415,25904.0
2019-08-19,49.725,50.3,49.725,50.27,50000.0
2019-08-20,50.03,50.215,49.78,49.815,40908.0
2019-08-21,50.15,50.15,49.995,50.125,32650.0
2019-08-22,50.17,50.31,49.845,50.115,22904.0
2019-08-23,49.835,50.15,48.59,48.745,38432.0
2019-08-26,49.315,49.325,48.96,49.09,56791.0
2019-08-27,49.275,49.415,48.945,49.11,39857.0
2019-08-28,48.945,49.5,48.88,49.445,25405.0
2019-08-29,49.805,50.18,49.805,50.06,28691.0
2019-08-30,50.18,50.255,49.91,50.18,55437.0
2019-09-03,49.855,50.125,49.695,49.89,93727.0
2019-09-04,50.19,50.355,49.855,50.01,22506.0
2019-09-05,50.245,50.81,50.235,50.69,36319.0
2019-09-06,50.655,50.655,50.46,50.505,23354.0
2019-09-09,50.605,50.7,50.27,50.46,60120.0
2019-09-10,50.47,50.495,50.085,50.375,28053.0
2019-09-11,50.41,51.065,50.41,51.065,26440.0
2019-09-12,51.175,51.435,51.065,51.295,56008.0
2019-09-13,51.445,51.605,51.305,51.465,19671.0
2019-09-16,51.11,51.35,51.1,51.26,27132.0
2019-09-17,51.325,51.425,51.145,51.35,24208.0
2019-09-18,51.155,51.51,51.11,51.49,29494.0
2019-09-19,51.63,51.66,51.37,51.4,34843.0
2019-09-20,51.68,51.695,51.09,51.21,44787.0
2019-09-23,51.22,51.285,51.015,51.14,25556.0
2019-09-24,51.4,51.4,50.465,50.595,53912.0
2019-09-25,50.86,51.065,50.57,51.025,48503.0
2019-09-26,50.84,51.025,50.67,50.905,35307.0
2019-09-27,51.1,51.1,50.23,50.465,47542.0
2019-09-30,50.67,50.86,50.595,50.755,27173.0
2019-10-01,51.175,51.175,49.96,50.0,34988.0
2019-10-02,49.925,49.95,49.26,49.475,49555.0
2019-10-03,49.54,49.95,49.075,49.925,45168.0
2019-10-04,49.95,50.585,49.95,50.58,24380.0
2019-10-07,50.465,50.69,50.24,50.42,31809.0
2019-10-08,50.26,50.27,49.6,49.655,52265.0
2019-10-09,49.95,50.215,49.87,50.075,42669.0
2019-10-10,50.065,50.39,50.0,50.25,33942.0
2019-10-11,50.44,50.775,50.39,50.765,73061.0
2019-10-15,50.56,51.005,50.56,50.915,32523.0
2019-10-16,50.94,50.99,50.67,50.765,33430.0
2019-10-17,50.725,50.875,50.615,50.72,20545.0
2019-10-18,50.765,50.765,50.355,50.465,18771.0
2019-10-21,50.66,50.735,50.505,50.635,32757.0
2019-10-22,50.86,50.875,50.53,50.53,22918.0
2019-10-23,50.605,50.615,50.41,50.56,12673.0
2019-10-24,50.745,50.745,50.53,50.66,21219.0
2019-10-25,50.4,50.95,50.4,50.86,19809.0
2019-10-28,51.09,51.21,51.08,51.14,24882.0
2019-10-29,51.175,51.36,51.09,51.28,20324.0
2019-10-30,51.27,51.705,51.13,51.63,52480.0
2019-10-31,51.605,51.625,51.25,51.52,24236.0
2019-11-01,51.755,51.985,51.695,51.875,53039.0
2019-11-04,52.22,52.275,52.1,52.155,72979.0
2019-11-05,52.285,52.325,52.08,52.145,30118.0
2019-11-06,52.265,52.275,52.08,52.22,97858.0
2019-11-07,52.325,52.585,52.285,52.325,37236.0
2019-11-08,52.695,52.695,52.425,52.685,20236.0
2019-11-11,52.5,52.63,52.36,52.585,26560.0
2019-11-12,52.67,52.9,52.575,52.75,33191.0
2019-11-13,52.715,52.885,52.555,52.815,55536.0
2019-11-14,52.77,52.92,52.725,52.885,34010.0
2019-11-15,53.155,53.17,52.975,53.17,40007.0
2019-11-18,53.235,53.235,53.05,53.095,35738.0
2019-11-19,53.32,53.49,53.095,53.405,61799.0
2019-11-20,53.3,53.575,53.135,53.375,56683.0
2019-11-21,53.375,53.375,53.05,53.17,44394.0
2019-11-22,53.34,53.35,53.165,53.32,41703.0
2019-11-25,53.395,53.855,53.385,53.845,46786.0
2019-11-26,53.88,53.935,53.76,53.845,32559.0
2019-11-27,53.945,54.14,53.91,54.14,35716.0
2019-11-28,54.215,54.57,54.14,54.35,41168.0
2019-11-29,54.29,54.3,53.88,54.15,63474.0
2019-12-02,54.14,54.14,53.44,53.47,58100.0
2019-12-03,53.09,53.18,52.825,53.17,57651.0
2019-12-04,53.33,53.49,53.07,53.08,31257.0
2019-12-05,53.145,53.145,52.865,53.06,48817.0
2019-12-06,53.835,53.995,53.74,53.87,46908.0
2019-12-09,53.88,53.88,53.6,53.6,29924.0
2019-12-10,53.6,53.72,53.46,53.535,22339.0
2019-12-11,53.63,53.685,53.37,53.46,22843.0
2019-12-12,53.59,54.07,53.435,53.955,70098.0
2019-12-13,53.92,54.06,53.825,53.965,42663.0
2019-12-16,54.125,54.3,53.975,54.225,51292.0
2019-12-17,54.32,54.375,54.215,54.28,33951.0
2019-12-18,54.255,54.255,54.05,54.07,28325.0
2019-12-19,54.02,54.365,54.02,54.33,32268.0
2019-12-20,54.49,54.86,54.48,54.815,32179.0
2019-12-23,54.99,54.99,54.74,54.785,36681.0
2019-12-24,54.815,54.87,54.72,54.77,14330.0
2019-12-27,55.04,55.04,54.61,54.685,41870.0
2019-12-30,54.775,54.775,54.235,54.28,32879.0
2019-12-31,54.095,54.15,53.8,54.12,15747.0
2020-01-02,54.7,54.7,54.245,54.6,43091.0
2020-01-03,54.15,54.41,54.11,54.28,37970.0
2020-01-06,54.055,54.32,53.85,54.32,40090.0
2020-01-07,54.335,54.535,54.31,54.355,33736.0
2020-01-08,54.59,54.935,54.385,54.74,32643.0
2020-01-09,55.21,55.375,55.125,55.245,22671.0
2020-01-10,55.32,55.32,54.985,55.06,23897.0
2020-01-13,55.17,55.435,55.04,55.425,24571.0
2020-01-14,55.32,55.565,55.29,55.395,23419.0
2020-01-15,55.525,55.64,55.32,55.425,26920.0
2020-01-16,55.64,55.93,55.63,55.91,16175.0
2020-01-17,56.21,56.21,56.03,56.21,25786.0
2020-01-20,56.405,56.405,56.07,56.135,51256.0
2020-01-21,56.07,56.2,55.975,56.105,55730.0
2020-01-22,56.2,56.615,56.125,56.4,42365.0
2020-01-23,56.53,56.53,56.105,56.415,32341.0
2020-01-24,56.51,56.63,55.73,55.94,39147.0
2020-01-27,55.275,55.5,55.105,55.3,54996.0
2020-01-28,55.725,55.89,55.385,55.815,36580.0
2020-01-29,56.025,56.125,55.77,55.84,19707.0
2020-01-30,55.555,55.975,55.44,55.93,34874.0
2020-01-31,55.805,56.105,54.985,55.15,52854.0
2020-02-03,55.435,55.995,55.425,55.855,100440.0
2020-02-04,56.48,56.845,56.455,56.67,36616.0
2020-02-05,57.25,57.335,56.97,57.27,39931.0
2020-02-06,57.485,57.485,57.305,57.445,31881.0
2020-02-07,57.465,57.465,57.07,57.155,27099.0
2020-02-10,57.08,57.645,57.07,57.615,40957.0
2020-02-11,57.755,57.955,57.605,57.73,26799.0
2020-02-12,57.775,57.915,57.71,57.88,27309.0
2020-02-13,57.635,58.035,57.58,57.885,41538.0
2020-02-14,57.885,57.98,57.71,57.88,19543.0
2020-02-18,57.905,58.01,57.58,57.81,70338.0
2020-02-19,57.88,58.16,57.82,58.03,46485.0
2020-02-20,58.0,58.14,57.42,58.0,69440.0
2020-02-21,57.775,57.785,56.99,57.165,42534.0
2020-02-24,55.79,56.03,55.35,55.675,152291.0
2020-02-25,55.77,55.89,53.72,53.86,281948.0
2020-02-26,54.075,54.76,53.615,53.73,369372.0
2020-02-27,53.005,53.605,51.9,53.155,232929.0
2020-02-28,50.59,51.385,49.8,51.385,813621.0
2020-03-02,51.8,53.205,50.955,53.165,458333.0
2020-03-03,53.43,54.12,51.48,51.9,255092.0
2020-03-04,52.77,54.14,52.405,54.065,174377.0
2020-03-05,52.855,53.38,52.005,52.47,202424.0
2020-03-06,51.01,51.705,50.3,51.405,299643.0
2020-03-09,48.145,49.52,48.005,48.395,1021007.0
2020-03-10,50.055,50.835,48.445,50.825,737643.0
2020-03-11,49.895,49.905,47.805,48.36,667855.0
2020-03-12,45.905,46.655,44.02,44.06,698433.0
2020-03-13,46.345,47.805,44.33,47.805,419587.0
2020-03-16,46.365,46.365,42.635,42.975,341584.0
2020-03-17,43.73,45.935,42.495,45.83,301708.0
2020-03-18,44.08,44.81,42.065,43.18,368158.0
2020-03-19,43.15,45.345,42.225,44.31,669116.0
2020-03-20,43.865,44.61,42.09,42.4,279558.0
2020-03-23,41.97,42.485,40.52,41.67,378577.0
2020-03-24,42.905,45.195,42.905,45.165,313621.0
2020-03-25,44.815,46.68,44.11,45.315,172872.0
2020-03-26,45.04,47.175,44.745,47.055,446769.0
2020-03-27,45.79,46.46,45.285,45.34,194910.0
2020-03-30,46.195,47.42,45.98,47.28,372358.0
2020-03-31,47.955,47.955,46.245,46.395,718455.0
2020-04-01,45.15,45.615,44.315,44.73,302557.0
2020-04-02,44.58,45.52,44.37,45.455,752924.0
2020-04-03,45.085,45.49,44.125,44.615,235225.0
2020-04-06,46.245,47.865,46.245,47.655,236694.0
2020-04-07,48.925,49.01,47.305,47.315,622451.0
2020-04-08,47.995,49.265,47.55,49.125,278056.0
2020-04-09,49.425,50.31,49.425,49.84,341889.0
2020-04-13,49.54,49.68,48.455,48.83,281802.0
2020-04-14,49.905,50.535,49.83,50.395,121922.0
2020-04-15,49.95,50.195,49.455,49.935,82474.0
2020-04-16,50.11,50.375,49.625,50.215,100500.0
2020-04-17,51.175,51.41,50.685,51.345,131316.0
2020-04-20,50.875,51.4,50.745,50.895,98493.0
2020-04-21,50.16,50.47,49.405,49.565,96808.0
2020-04-22,50.215,50.82,50.055,50.59,199450.0
2020-04-23,50.61,50.875,50.205,50.215,104350.0
2020-04-24,50.59,51.14,50.245,51.015,47977.0
2020-04-27,51.215,51.88,51.215,51.73,104681.0
2020-04-28,52.06,52.27,51.315,51.355,73730.0
2020-04-29,51.995,52.83,51.995,52.475,94206.0
2020-04-30,52.24,52.25,51.72,51.94,57060.0
2020-05-01,51.385,51.645,50.8,50.94,170667.0
2020-05-04,50.695,51.26,50.5,51.25,126080.0
2020-05-05,51.63,52.11,51.55,51.635,91410.0
2020-05-06,51.965,52.22,51.635,51.71,114091.0
2020-05-07,52.175,52.24,51.73,51.77,114880.0
2020-05-08,52.23,52.56,51.985,52.54,65620.0
2020-05-11,52.07,53.095,52.07,52.89,78580.0
2020-05-12,52.935,53.16,51.9,51.995,172947.0
2020-05-13,51.89,51.89,50.535,50.995,146948.0
2020-05-14,50.43,51.26,50.01,51.26,139636.0
2020-05-15,50.97,51.835,50.885,51.835,172339.0
2020-05-19,52.71,52.915,52.37,52.37,167924.0
2020-05-20,52.88,53.37,52.87,53.19,50174.0
2020-05-21,53.455,53.455,52.88,53.02,199835.0
2020-05-22,53.03,53.435,53.02,53.31,44410.0
2020-05-25,53.48,54.215,53.465,54.12,21563.0
2020-05-26,54.12,54.12,53.305,53.35,90052.0
2020-05-27,53.725,54.045,53.05,54.03,173058.0
2020-05-28,54.245,54.595,53.85,53.915,95066.0
2020-05-29,53.925,54.215,53.565,54.215,167499.0
2020-06-01,53.82,54.02,53.64,53.68,197463.0
2020-06-02,53.595,53.925,53.34,53.895,220768.0
2020-06-03,54.17,54.76,54.17,54.6,432945.0
2020-06-04,54.575,54.78,54.12,54.45,334119.0
2020-06-05,55.9,55.9,55.195,55.715,270223.0
2020-06-08,56.22,56.22,55.6,56.05,272680.0
2020-06-09,55.845,56.015,55.63,55.77,63235.0
2020-06-10,55.77,55.88,55.27,55.345,173104.0
2020-06-11,54.595,54.595,52.83,52.89,115463.0
2020-06-12,54.29,54.29,52.615,53.51,111491.0
2020-06-15,52.615,54.095,52.36,53.875,81291.0
2020-06-16,55.375,55.375,54.35,54.755,94053.0
2020-06-17,55.13,55.13,54.66,54.78,77994.0
2020-06-18,54.47,54.98,54.32,54.93,70651.0
2020-06-19,55.25,55.485,54.405,54.67,42613.0
2020-06-22,54.055,54.725,54.055,54.685,28452.0
2020-06-23,55.045,55.29,54.78,55.035,28660.0
2020-06-24,54.925,54.925,53.37,53.85,41849.0
2020-06-25,52.925,54.53,52.925,54.53,44829.0
2020-06-26,54.475,54.55,53.235,53.295,48764.0
2020-06-29,53.455,54.115,53.19,54.105,36949.0
2020-06-30,53.965,54.75,53.965,54.615,35728.0
2020-07-02,55.295,55.72,55.01,55.08,38896.0
2020-07-03,54.935,55.22,54.765,54.765,9478.0
2020-07-06,55.645,55.93,55.58,55.795,40722.0
2020-07-07,55.52,56.03,55.445,55.445,38459.0
2020-07-08,55.38,55.845,55.095,55.52,31401.0
2020-07-09,55.54,55.89,54.835,55.56,32107.0
2020-07-10,55.595,56.185,55.155,56.135,30106.0
2020-07-13,56.115,56.92,55.485,55.595,74627.0
2020-07-14,55.39,56.38,55.105,56.335,415951.0
2020-07-15,56.625,56.9,56.125,56.59,819194.0
2020-07-16,56.445,56.675,56.105,56.6,513005.0
2020-07-17,56.795,57.115,56.505,56.835,43538.0
2020-07-20,56.55,57.25,56.55,57.175,40599.0
2020-07-21,57.04,57.23,56.835,56.92,37888.0
2020-07-22,56.985,57.08,56.645,57.03,31829.0
2020-07-23,57.06,57.21,56.115,56.41,56524.0
2020-07-24,56.295,56.305,55.825,56.005,24778.0
2020-07-27,55.995,56.295,55.945,56.22,57242.0
2020-07-28,56.135,56.325,55.92,55.935,34891.0
2020-07-29,56.165,56.59,55.955,56.52,37881.0
2020-07-30,56.26,56.86,55.975,56.805,53878.0
2020-07-31,56.685,56.945,56.105,56.88,52959.0
2020-08-04,57.22,57.58,57.07,57.25,49323.0
2020-08-05,57.4,57.54,57.21,57.505,33763.0
2020-08-06,57.485,57.94,57.11,57.89,39224.0
2020-08-07,58.05,58.325,57.89,58.295,27413.0
2020-08-10,58.315,58.39,57.995,58.295,21431.0
2020-08-11,58.155,58.46,57.59,57.695,49627.0
2020-08-12,57.865,58.305,57.825,58.22,22520.0
2020-08-13,58.015,58.21,57.87,58.025,38695.0
2020-08-14,58.07,58.295,57.965,58.125,25463.0
2020-08-17,58.155,58.205,57.94,58.125,31481.0
2020-08-18,58.125,58.21,57.9,58.125,17173.0
2020-08-19,58.165,58.315,57.985,58.08,26204.0
2020-08-20,57.835,58.155,57.645,58.05,24503.0
2020-08-21,57.89,58.375,57.88,58.27,24973.0
2020-08-24,58.375,58.96,58.305,58.96,22640.0
2020-08-25,58.96,59.015,58.73,59.015,30554.0
2020-08-26,58.96,59.4,58.96,59.39,17782.0
2020-08-27,59.365,59.725,58.6,59.42,26963.0
2020-08-28,59.8,59.8,59.335,59.715,30528.0
2020-08-31,59.41,59.685,59.29,59.375,42010.0
2020-09-01,59.79,60.035,59.335,59.97,46155.0
2020-09-02,59.865,60.825,59.865,60.705,46034.0
2020-09-03,60.905,60.905,58.515,58.93,40235.0
2020-09-04,59.3,59.3,57.025,58.145,76267.0
2020-09-08,57.315,57.855,57.1,57.23,162975.0
2020-09-09,58.22,58.42,57.505,58.035,54182.0
2020-09-10,58.28,58.465,57.115,57.295,69251.0
2020-09-11,57.345,57.95,56.76,57.23,55446.0
2020-09-14,57.44,58.24,57.43,58.09,108103.0
2020-09-15,58.42,58.715,58.25,58.485,56468.0
2020-09-16,58.535,58.8,58.23,58.23,56120.0
2020-09-17,57.11,58.06,57.1,57.625,86661.0
2020-09-18,57.685,58.185,56.76,57.295,55577.0
2020-09-21,56.41,57.05,56.1,57.05,68032.0
2020-09-22,56.955,57.635,56.93,57.62,42161.0
2020-09-23,57.645,58.04,56.445,56.53,83706.0
2020-09-24,55.71,57.015,55.71,56.505,49330.0
2020-09-25,56.88,57.675,56.445,57.57,66378.0
2020-09-28,57.77,58.605,57.675,58.49,51072.0
2020-09-29,58.705,58.715,58.225,58.28,62823.0
2020-09-30,57.95,58.905,57.94,58.395,57181.0
2020-10-01,59.16,59.16,58.385,58.725,55795.0
2020-10-02,57.98,58.62,57.97,58.405,57941.0
2020-10-05,58.61,59.255,58.605,59.245,40382.0
2020-10-06,59.52,59.68,58.565,58.69,67476.0
2020-10-07,59.245,59.645,59.105,59.58,40007.0
2020-10-08,59.665,59.9,59.53,59.775,31310.0
2020-10-09,59.665,60.11,59.655,59.835,61882.0
2020-10-13,60.42,60.79,60.41,60.575,57208.0
2020-10-14,60.575,60.885,60.1,60.23,69831.0
2020-10-15,59.805,60.545,59.795,60.485,44714.0
2020-10-16,60.65,60.905,60.315,60.375,46485.0
2020-10-19,60.44,60.64,59.33,59.4,69472.0
2020-10-20,59.57,60.035,59.245,59.41,77816.0
2020-10-21,59.56,59.615,59.05,59.23,67263.0
2020-10-22,59.15,59.68,58.955,59.605,55767.0
2020-10-23,59.675,60.005,59.425,59.805,52986.0
2020-10-26,59.52,59.55,58.43,58.965,96101.0
2020-10-27,59.095,59.095,58.61,58.68,74430.0
2020-10-28,57.59,58.175,57.27,57.305,101890.0
2020-10-29,57.78,58.44,57.41,57.995,63796.0
2020-10-30,57.26,57.715,56.625,57.23,147076.0
2020-11-02,57.44,57.94,57.06,57.44,71181.0
2020-11-03,58.27,58.49,57.625,58.27,49987.0
2020-11-04,58.755,60.025,58.745,59.415,43397.0
2020-11-05,60.23,60.42,59.415,60.3,62410.0
2020-11-06,60.61,60.61,59.91,60.165,59155.0
2020-11-09,62.475,62.505,60.695,60.695,109286.0
2020-11-10,60.94,60.94,60.08,60.745,79535.0
2020-11-11,61.56,61.56,60.925,61.385,31984.0
2020-11-12,61.56,61.595,60.855,61.105,48249.0
2020-11-13,61.55,62.135,61.51,62.005,35042.0
2020-11-16,62.505,62.545,61.825,62.545,51959.0
2020-11-17,62.505,62.525,61.92,62.365,53670.0
2020-11-18,62.42,62.58,61.68,61.68,54654.0
2020-11-19,61.745,61.965,61.54,61.925,32579.0
2020-11-20,62.005,62.005,61.68,61.7,42032.0
2020-11-23,62.21,62.315,61.795,62.19,58834.0
2020-11-24,62.55,62.92,62.45,62.77,75367.0
2020-11-25,62.93,62.93,62.515,62.715,37966.0
2020-11-26,62.885,63.025,62.705,62.885,25654.0
2020-11-27,63.175,63.185,62.77,63.15,50532.0
2020-11-30,62.855,62.865,61.86,62.535,80925.0
2020-12-01,63.205,63.32,62.8,62.93,48585.0
2020-12-02,62.825,62.95,62.57,62.95,52070.0
2020-12-03,63.035,63.055,62.645,62.74,52187.0
2020-12-04,62.75,62.97,62.73,62.97,40012.0
2020-12-07,62.93,63.14,62.8,63.005,51105.0
2020-12-08,62.875,63.45,62.75,63.375,59824.0
2020-12-09,63.49,63.49,62.59,62.77,86455.0
2020-12-10,62.505,62.56,62.01,62.505,58746.0
2020-12-11,62.315,62.535,62.005,62.475,63626.0
2020-12-14,62.9,63.065,62.315,62.315,89367.0
2020-12-15,62.165,62.815,62.165,62.815,46316.0
2020-12-16,63.175,63.26,62.99,63.255,57158.0
2020-12-17,63.26,63.565,63.17,63.545,86844.0
2020-12-18,63.69,63.84,63.26,63.615,62176.0
2020-12-21,63.33,63.87,62.885,63.86,103435.0
2020-12-22,63.965,64.265,63.965,64.135,58489.0
2020-12-23,64.255,64.255,63.925,63.925,60251.0
2020-12-24,63.965,63.965,63.705,63.87,32492.0
2020-12-29,64.125,64.4,63.8,63.955,86062.0
2020-12-30,64.19,64.2,63.82,63.84,60756.0
2020-12-31,63.745,64.03,63.46,63.985,75216.0
2021-01-04,64.2,64.76,62.7,63.31,184521.0
2021-01-05,62.955,63.535,62.955,63.31,116689.0
2021-01-06,63.33,64.44,63.25,63.84,121847.0
2021-01-07,63.89,65.15,63.89,64.925,110964.0
2021-01-08,65.14,65.415,64.82,65.36,179536.0
2021-01-11,64.97,65.72,64.97,65.38,133924.0
2021-01-12,65.245,65.55,65.035,65.295,81179.0
2021-01-13,65.305,65.53,65.19,65.295,90868.0
2021-01-14,65.51,65.51,64.8,64.845,94908.0
2021-01-15,65.125,65.125,64.58,64.855,91205.0
2021-01-18,65.085,65.245,64.855,65.065,41408.0
2021-01-19,65.435,65.485,65.055,65.38,88457.0
2021-01-20,65.485,65.885,65.41,65.73,74860.0
2021-01-21,65.805,65.805,65.495,65.625,49696.0
2021-01-22,65.605,66.11,65.59,66.065,56044.0
2021-01-25,66.405,66.405,65.435,66.3,91433.0
2021-01-26,66.46,66.47,65.79,65.825,73714.0
2021-01-27,65.4,65.685,64.4,64.665,189513.0
2021-01-28,65.305,65.96,65.17,65.32,116797.0
2021-01-29,65.045,65.045,63.765,64.07,198215.0
2021-02-01,65.035,65.615,64.375,65.55,113501.0
2021-02-02,65.845,66.48,65.845,66.15,117792.0
2021-02-03,65.095,66.415,65.095,66.175,70640.0
2021-02-04,66.48,67.165,66.48,67.165,68313.0
2021-02-05,67.535,67.535,67.07,67.27,69543.0
2021-02-08,67.535,67.725,67.45,67.725,69523.0
2021-02-09,67.48,67.755,67.48,67.545,76827.0
2021-02-10,67.98,67.98,67.09,67.525,100318.0
2021-02-11,67.6,67.695,67.195,67.695,80254.0
2021-02-12,67.695,68.03,67.66,68.0,73317.0
2021-02-16,68.285,68.295,67.735,67.83,132538.0
2021-02-17,67.85,67.85,67.385,67.765,103024.0
2021-02-18,67.3,67.47,67.05,67.24,85294.0
2021-02-19,67.515,67.515,67.02,67.09,87256.0
2021-02-22,67.575,67.575,66.435,66.435,95815.0
2021-02-23,65.795,66.46,65.105,66.3,92008.0
2021-02-24,66.255,66.795,65.89,66.66,139777.0
2021-02-25,66.53,66.53,65.03,65.415,283674.0
2021-02-26,65.675,66.49,65.01,65.815,266702.0
2021-03-01,66.67,67.21,66.45,67.09,81726.0
2021-03-02,67.195,67.205,66.235,66.235,177082.0
2021-03-03,66.385,66.415,65.38,65.39,125137.0
2021-03-04,65.32,65.58,63.755,64.42,287238.0
2021-03-05,65.19,65.74,63.615,65.58,277504.0
2021-03-08,65.92,66.31,65.34,65.37,294119.0
2021-03-09,65.92,66.7,65.72,66.195,147007.0
2021-03-10,66.595,66.955,66.51,66.565,178449.0
2021-03-11,67.24,67.355,66.9,66.92,173936.0
2021-03-12,66.995,66.995,66.395,66.785,102970.0
2021-03-15,67.03,67.25,66.67,67.25,62812.0
2021-03-16,67.335,67.355,66.615,66.85,62888.0
2021-03-17,66.85,67.08,66.51,66.88,84444.0
2021-03-18,66.785,66.975,66.215,66.28,118548.0
2021-03-19,66.425,66.49,65.94,66.34,87308.0
2021-03-22,66.385,66.925,66.29,66.745,44964.0
2021-03-23,66.86,66.91,66.16,66.3,114528.0
2021-03-24,66.57,66.685,65.73,65.73,87734.0
2021-03-25,65.765,66.51,65.23,66.385,122580.0
2021-03-26,66.385,67.26,66.26,67.26,74561.0
2021-03-29,67.175,67.27,66.66,67.005,90400.0
2021-03-30,67.005,67.325,66.86,67.145,90219.0
2021-03-31,67.31,67.585,67.07,67.185,70841.0
2021-04-01,67.26,67.945,67.25,67.945,54464.0
2021-04-05,68.1,68.71,68.1,68.71,60173.0
2021-04-06,68.755,69.07,68.71,68.915,71618.0
2021-04-07,69.25,69.325,68.975,69.135,47415.0
2021-04-08,69.405,69.405,69.03,69.215,81499.0
2021-04-09,69.325,69.48,69.08,69.48,66129.0
2021-04-12,69.48,69.7,69.365,69.62,68851.0
2021-04-13,69.805,69.85,69.505,69.715,49196.0
2021-04-14,69.69,70.155,69.385,69.415,89124.0
2021-04-15,69.85,70.31,69.71,70.27,66974.0
2021-04-16,70.47,70.48,70.1,70.28,66115.0
2021-04-19,70.145,70.195,69.775,69.975,90153.0
2021-04-20,69.575,69.88,69.385,69.83,88612.0
2021-04-21,69.815,70.215,69.385,69.945,90208.0
2021-04-22,70.22,70.22,69.26,69.45,86592.0
2021-04-23,69.595,70.31,69.47,70.165,58919.0
2021-04-26,70.155,70.175,69.85,69.915,62353.0
2021-04-27,70.205,70.215,69.795,69.985,75717.0
2021-04-28,70.05,70.05,69.405,69.415,139458.0
2021-04-29,69.89,69.9,69.1,69.49,84375.0
2021-04-30,69.22,69.345,68.955,69.06,113397.0
2021-05-03,69.26,69.515,69.07,69.1,67602.0
2021-05-04,69.015,69.02,68.175,68.745,152385.0
2021-05-05,68.87,69.05,68.44,68.5,76786.0
2021-05-06,68.46,68.46,67.69,68.29,96809.0
2021-05-07,70.02,70.02,68.3,68.735,74854.0
2021-05-10,68.805,68.805,67.63,67.64,122798.0
2021-05-11,67.09,67.22,66.49,67.155,154146.0
2021-05-12,66.725,66.735,65.7,65.795,257494.0
2021-05-13,66.09,66.985,66.06,66.735,180381.0
2021-05-14,67.02,67.7,66.85,67.605,76307.0
2021-05-17,67.355,67.365,66.785,67.145,91981.0
2021-05-18,67.155,67.25,66.605,66.605,92390.0
2021-05-19,66.06,66.745,65.66,66.745,168602.0
2021-05-20,66.765,67.25,66.725,67.1,65187.0
2021-05-21,67.25,67.62,67.09,67.09,81942.0
2021-05-25,67.955,68.05,67.545,67.62,75778.0
2021-05-26,67.955,68.195,67.85,68.11,83177.0
2021-05-27,68.325,68.45,67.975,68.07,104937.0
2021-05-28,68.42,68.48,68.145,68.165,67350.0
2021-05-31,68.22,68.3,68.1,68.11,43727.0
2021-06-01,68.46,68.515,67.775,68.165,113699.0
2021-06-02,68.43,68.43,67.925,68.05,114824.0
2021-06-03,68.04,68.335,67.735,68.11,85122.0
2021-06-04,68.515,68.585,68.3,68.555,43731.0
2021-06-07,68.69,68.7,68.43,68.65,59490.0
2021-06-08,69.03,69.03,68.48,68.985,80819.0
2021-06-09,68.945,69.06,68.67,68.88,68527.0
2021-06-10,69.165,69.175,68.66,68.975,66418.0
2021-06-11,69.145,69.555,68.84,69.545,60378.0
2021-06-14,69.64,69.64,68.955,69.48,57843.0
2021-06-15,69.91,69.91,69.47,69.585,62070.0
2021-06-16,69.545,69.815,69.005,69.69,177382.0
2021-06-17,69.715,70.345,69.715,70.205,129334.0
2021-06-18,70.155,70.185,69.68,69.715,194878.0
2021-06-21,69.715,70.3,69.615,70.28,81150.0
2021-06-22,69.945,70.615,69.945,70.395,81614.0
2021-06-23,70.43,70.51,70.145,70.365,71101.0
2021-06-24,70.775,70.94,70.65,70.87,60509.0
2021-06-25,71.11,71.12,70.69,70.995,38326.0
2021-06-28,71.415,71.435,71.035,71.34,55226.0
2021-06-29,71.73,71.815,71.52,71.645,69113.0
2021-06-30,71.595,71.815,71.465,71.73,72595.0
2021-07-02,72.245,72.34,71.91,72.035,79958.0
2021-07-05,72.295,72.41,72.12,72.295,66691.0
2021-07-06,72.41,72.665,72.255,72.665,166760.0
2021-07-07,72.665,73.04,72.6,73.01,110546.0
2021-07-08,72.305,72.715,72.055,72.505,77125.0
2021-07-09,72.61,73.03,72.61,72.945,42603.0
2021-07-12,73.19,73.48,73.06,73.165,64801.0
2021-07-13,73.45,73.545,73.115,73.125,65088.0
2021-07-14,73.21,73.38,72.895,72.955,100048.0
2021-07-15,73.03,73.285,72.865,73.26,79337.0
2021-07-16,73.44,73.44,72.735,72.79,119875.0
2021-07-19,72.705,72.75,72.12,72.445,256022.0
2021-07-20,72.915,73.715,72.6,73.365,115622.0
2021-07-21,73.505,73.595,72.99,73.355,121152.0
2021-07-22,73.345,73.505,72.955,73.4,74045.0
2021-07-23,73.505,74.195,73.495,74.175,65395.0
2021-07-26,74.215,74.215,73.91,74.135,84890.0
2021-07-27,73.89,74.365,73.45,74.04,134521.0
2021-07-28,74.04,74.185,73.82,73.82,173562.0
2021-07-29,73.715,73.91,73.48,73.65,71826.0
2021-07-30,73.275,73.555,73.125,73.38,79358.0
2021-08-03,73.755,74.1,73.46,74.09,86624.0
2021-08-04,74.02,74.08,73.805,73.89,102950.0
2021-08-05,73.89,74.12,73.765,74.105,62661.0
2021-08-06,74.225,74.62,74.215,74.5,34920.0
2021-08-09,74.765,74.765,74.225,74.635,70513.0
2021-08-10,74.89,74.89,74.26,74.26,40115.0
2021-08-11,74.74,74.75,74.165,74.375,47049.0
2021-08-12,74.625,74.73,74.25,74.73,19669.0
2021-08-13,74.94,74.94,74.605,74.7,33266.0
2021-08-16,74.94,75.065,74.45,75.045,33102.0
2021-08-17,74.93,74.975,74.405,74.795,31767.0
2021-08-18,74.74,74.93,74.225,74.225,32787.0
2021-08-19,74.3,75.37,74.29,75.195,58013.0
2021-08-20,75.655,75.96,75.655,75.895,28816.0
2021-08-23,75.79,75.94,75.59,75.59,46659.0
2021-08-24,75.56,75.675,75.435,75.545,29843.0
2021-08-25,75.635,75.94,75.635,75.71,40823.0
2021-08-26,75.71,76.01,75.53,75.8,18662.0
2021-08-27,76.035,76.225,75.835,76.15,68655.0
2021-08-30,76.105,76.535,76.015,76.455,38638.0
2021-08-31,76.455,76.62,76.245,76.325,65721.0
2021-09-01,76.2,76.59,76.2,76.475,40719.0
2021-09-02,76.655,76.675,76.13,76.305,40563.0
2021-09-03,76.325,76.34,75.92,76.115,38397.0
2021-09-07,76.54,76.63,76.22,76.54,80415.0
2021-09-08,76.645,76.82,76.265,76.54,118464.0
2021-09-09,76.515,76.715,76.035,76.105,65485.0
2021-09-10,76.12,76.19,75.625,75.675,113537.0
2021-09-13,76.255,76.255,75.385,75.675,63532.0
2021-09-14,75.815,75.815,75.255,75.415,103749.0
2021-09-15,75.425,75.78,75.175,75.7,109703.0
2021-09-16,75.835,76.085,75.51,76.025,146973.0
2021-09-17,75.885,75.93,75.415,75.78,136224.0
2021-09-20,75.33,75.33,74.03,74.825,349604.0
2021-09-21,75.11,75.32,74.765,74.765,247249.0
2021-09-22,75.14,75.435,75.015,75.215,349134.0
2021-09-23,74.945,75.71,74.945,75.55,77439.0
2021-09-24,75.595,75.7,75.455,75.575,92666.0
2021-09-27,75.575,75.7,74.85,75.25,80344.0
2021-09-28,75.02,75.03,73.95,73.99,216228.0
2021-09-29,74.315,74.89,74.275,74.485,168167.0
2021-09-30,75.11,75.11,73.195,73.215,83372.0
2021-10-01,73.55,74.12,72.775,73.78,85104.0
2021-10-04,73.52,73.52,72.2,72.535,77815.0
2021-10-05,72.785,73.565,72.725,73.215,58809.0
2021-10-06,72.89,73.605,72.705,73.585,60695.0
2021-10-07,74.255,74.59,73.97,74.015,35128.0
2021-10-08,74.035,74.065,73.365,73.375,44417.0
2021-10-12,73.28,73.29,72.68,72.8,48288.0
2021-10-13,72.79,73.05,72.485,72.975,56266.0
2021-10-14,73.46,73.845,72.64,73.845,106346.0
2021-10-15,75.11,75.11,74.105,74.285,108786.0
2021-10-18,74.17,74.59,73.895,74.57,79992.0
2021-10-19,74.83,74.995,74.57,74.995,73770.0
2021-10-20,74.735,75.135,74.735,74.935,53862.0
2021-10-21,74.755,75.595,74.755,75.595,37363.0
2021-10-22,75.29,75.47,75.125,75.395,48539.0
2021-10-25,75.595,76.0,75.385,75.895,72745.0
2021-10-26,76.255,76.34,75.885,75.97,54610.0
2021-10-27,76.13,76.255,75.24,75.24,74508.0
2021-10-28,75.33,75.9,75.33,75.895,28403.0
2021-10-29,75.72,76.39,75.595,76.325,40600.0
2021-11-01,76.555,76.565,76.17,76.555,46406.0
2021-11-02,76.715,77.11,76.705,77.01,36055.0
2021-11-03,77.185,77.51,76.995,77.49,52095.0
2021-11-04,77.69,78.2,77.68,78.18,57224.0
2021-11-05,78.66,78.915,78.18,78.43,52564.0
2021-11-08,78.85,78.85,78.455,78.545,49218.0
2021-11-09,78.62,78.685,78.105,78.305,53759.0
2021-11-10,77.91,78.22,77.575,77.895,57071.0
2021-11-11,78.275,78.735,78.265,78.555,27880.0
2021-11-12,78.81,78.945,78.465,78.89,25662.0
2021-11-15,79.04,79.04,78.515,78.61,60892.0
2021-11-16,79.28,79.435,78.475,79.295,39094.0
2021-11-17,79.28,79.395,79.1,79.29,31792.0
2021-11-18,79.635,79.645,79.09,79.34,37955.0
2021-11-19,79.34,79.68,79.3,79.435,56836.0
2021-11-22,79.825,80.275,79.34,79.34,52743.0
2021-11-23,79.425,79.565,78.81,79.215,73080.0
2021-11-24,79.02,79.415,78.775,79.365,44822.0
2021-11-25,79.28,79.9,79.28,79.9,22974.0
2021-11-26,78.465,79.06,77.91,78.325,253481.0
2021-11-29,79.135,79.46,78.65,79.02,74455.0
2021-11-30,78.915,78.915,77.48,77.605,95796.0
2021-12-01,78.4,78.85,76.66,76.735,78149.0
2021-12-02,76.65,78.14,76.64,77.865,70689.0
2021-12-03,78.0,78.0,76.455,77.135,91572.0
2021-12-06,77.24,78.045,76.9,77.645,51267.0
2021-12-07,77.805,78.87,77.795,78.63,60818.0
2021-12-08,78.64,79.02,78.36,79.01,36911.0
2021-12-09,79.01,79.135,78.62,78.62,32085.0
2021-12-10,78.945,79.24,78.6,79.225,46981.0
2021-12-13,79.45,79.53,78.925,79.08,62042.0
2021-12-14,78.745,78.965,78.22,78.695,42989.0
2021-12-15,78.565,79.855,78.555,79.825,62957.0
2021-12-16,79.9,79.91,78.42,78.62,263880.0
2021-12-17,78.23,79.195,77.94,78.87,235849.0
2021-12-20,78.12,78.14,77.47,78.065,351767.0
2021-12-21,78.285,79.51,78.275,79.48,56879.0
2021-12-22,79.145,79.795,79.1,79.77,56772.0
2021-12-23,80.15,80.315,79.9,80.12,62288.0
2021-12-24,79.95,80.335,79.795,80.265,25604.0
2021-12-29,80.665,81.145,80.665,80.965,80707.0
2021-12-30,81.2,81.335,80.46,80.48,41592.0
2021-12-31,80.27,80.27,79.625,79.685,40654.0
2022-01-04,80.615,80.875,80.0,80.415,83781.0
2022-01-05,80.23,80.385,78.985,78.985,108303.0
2022-01-06,79.155,79.175,78.55,78.64,92329.0
2022-01-07,78.64,78.775,77.775,77.805,63706.0
2022-01-10,77.735,77.92,76.41,77.92,132590.0
2022-01-11,77.965,78.09,77.11,78.08,96822.0
2022-01-12,78.08,78.245,77.43,77.7,84776.0
2022-01-13,77.6,77.735,76.535,76.64,95822.0
2022-01-14,76.105,76.94,76.095,76.94,89414.0
2022-01-17,77.065,77.94,76.825,77.555,51389.0
2022-01-18,75.845,75.92,75.095,75.205,139772.0
2022-01-19,75.335,75.565,74.28,74.29,108186.0
2022-01-20,74.715,75.335,73.465,73.57,123877.0
2022-01-21,73.225,73.755,72.44,72.495,173781.0
2022-01-24,71.95,73.3,70.205,73.275,234220.0
2022-01-25,71.99,72.92,71.26,72.11,131064.0
2022-01-26,72.945,73.59,71.48,72.21,166997.0
2022-01-27,72.89,73.465,71.755,72.075,132875.0
2022-01-28,72.7,73.985,71.585,73.985,91047.0
2022-01-31,73.85,75.195,73.59,75.195,91450.0
2022-02-01,75.335,75.7,74.705,75.665,83648.0
2022-02-02,75.825,76.075,75.48,76.01,66842.0
2022-02-03,75.03,75.355,74.205,74.245,72284.0
2022-02-04,74.625,75.76,74.435,75.22,59908.0
2022-02-07,75.32,75.32,74.33,74.49,69657.0
2022-02-08,74.675,75.5,74.455,75.385,41694.0
2022-02-09,75.825,76.41,75.815,76.355,69373.0
2022-02-10,75.77,76.375,75.05,75.375,50253.0
2022-02-11,76.775,76.775,73.78,74.05,57395.0
2022-02-14,73.985,74.185,73.225,73.675,61951.0
2022-02-15,74.705,75.03,73.895,74.895,48854.0
2022-02-16,74.465,74.965,74.09,74.75,40521.0
2022-02-17,74.455,74.455,73.11,73.245,50315.0
2022-02-18,73.225,73.485,72.555,73.08,55777.0
2022-02-22,72.36,73.035,71.68,72.18,108368.0
2022-02-23,72.4,72.45,70.635,70.7,148452.0
2022-02-24,68.89,72.335,68.86,72.335,149833.0
2022-02-25,72.275,73.455,72.11,73.265,83415.0
2022-02-28,72.795,73.3,72.255,73.08,57542.0
2022-03-01,73.08,74.625,71.92,72.36,64856.0
2022-03-02,72.36,73.35,72.22,73.065,71258.0
2022-03-03,73.675,73.675,72.505,72.755,42735.0
2022-03-04,72.755,72.825,71.865,72.345,40544.0
2022-03-07,72.075,72.41,70.54,70.565,92463.0
2022-03-08,70.7,72.245,70.155,70.665,87765.0
2022-03-09,71.45,72.39,71.375,72.095,76950.0
2022-03-10,71.105,71.68,70.78,71.565,57642.0
2022-03-11,71.845,71.845,70.355,70.36,63897.0
2022-03-14,70.54,71.02,69.895,70.155,59526.0
2022-03-15,70.76,71.41,70.435,71.285,57886.0
2022-03-16,71.9,72.64,71.26,72.64,81480.0
2022-03-17,72.41,73.185,72.18,73.1,48554.0
2022-03-18,72.87,74.005,72.87,74.005,63822.0
2022-03-21,74.135,74.255,73.35,73.81,58964.0
2022-03-22,73.8,74.86,73.79,74.57,44253.0
2022-03-23,74.435,74.445,73.57,73.59,76807.0
2022-03-24,74.04,74.395,73.57,74.395,31422.0
2022-03-25,74.57,74.61,73.935,74.195,44990.0
2022-03-28,74.58,75.135,74.33,75.135,49717.0
2022-03-29,75.78,76.12,75.395,76.08,84761.0
2022-03-30,75.635,75.8,75.11,75.29,42897.0
2022-03-31,75.215,75.55,74.37,74.385,53327.0
2022-04-01,74.385,74.79,73.87,74.75,38830.0
2022-04-04,74.79,75.185,74.53,75.145,33501.0
2022-04-05,74.675,74.81,74.01,74.165,42585.0
2022-04-06,73.85,73.86,73.1,73.56,61659.0
2022-04-07,73.735,74.385,73.375,74.1,42829.0
2022-04-08,74.1,74.435,73.715,73.715,33608.0
2022-04-11,73.475,73.685,72.985,73.165,52911.0
2022-04-12,73.62,73.955,72.635,72.85,59273.0
2022-04-13,73.04,73.51,73.0,73.33,65549.0
2022-04-14,73.37,73.62,72.75,72.75,38951.0
2022-04-18,72.615,72.945,72.31,72.625,36597.0
2022-04-19,72.715,74.05,72.695,73.955,43526.0
2022-04-20,73.62,73.715,73.05,73.12,51740.0
2022-04-21,73.645,73.885,72.3,72.415,57588.0
2022-04-22,72.435,72.86,71.165,71.215,73777.0
2022-04-25,70.85,71.725,70.395,71.725,74007.0
2022-04-26,71.735,71.735,70.1,70.1,121690.0
2022-04-27,70.455,71.135,70.03,70.29,50039.0
2022-04-28,71.215,72.185,70.395,71.83,63830.0
2022-04-29,70.735,71.36,69.435,69.53,79653.0
2022-05-02,69.55,70.35,68.76,70.165,76914.0
2022-05-03,69.975,70.635,69.895,70.195,69895.0
2022-05-04,70.5,71.85,69.645,71.74,85010.0
2022-05-05,71.26,71.26,69.02,69.615,55899.0
2022-05-06,69.24,69.84,68.435,69.32,72998.0
2022-05-09,69.24,69.31,67.28,67.55,107126.0
2022-05-10,67.595,68.685,67.03,67.76,89477.0
2022-05-11,67.435,68.095,66.31,66.395,59883.0
2022-05-12,66.05,67.115,65.655,66.695,93219.0
2022-05-13,67.03,68.115,67.03,67.855,73598.0
2022-05-16,67.705,67.75,67.02,67.135,44605.0
2022-05-17,67.945,68.48,67.58,68.405,50324.0
2022-05-18,67.695,67.73,65.81,66.02,60338.0
2022-05-19,65.23,66.01,64.875,65.355,58957.0
2022-05-20,66.06,66.07,64.05,65.53,66106.0
2022-05-24,65.865,65.99,64.99,65.76,75516.0
2022-05-25,65.615,66.845,65.615,66.56,57019.0
2022-05-26,66.645,68.01,66.635,67.73,99681.0
2022-05-27,67.73,69.185,67.705,69.155,44296.0
2022-05-30,69.385,69.5,69.225,69.475,49590.0
2022-05-31,68.83,68.84,67.82,68.27,45376.0
2022-06-01,68.435,68.615,67.31,67.81,102108.0
2022-06-02,67.8,68.74,67.345,68.74,93681.0
2022-06-03,67.99,68.05,67.51,67.74,34080.0
2022-06-06,68.27,68.415,67.685,67.895,36585.0
2022-06-07,67.33,68.355,67.32,68.32,34336.0
2022-06-08,68.23,68.24,67.405,67.705,23675.0
2022-06-09,67.465,68.08,66.84,66.855,24135.0
2022-06-10,65.99,66.28,65.23,65.375,55351.0
2022-06-13,64.155,64.195,62.915,62.915,61120.0
2022-06-14,63.435,63.75,62.82,63.27,43442.0
2022-06-15,64.04,64.46,63.26,63.885,79326.0
2022-06-16,62.675,63.195,61.385,61.8,84223.0
2022-06-17,62.32,63.085,62.175,62.575,68628.0
2022-06-20,62.74,63.175,62.74,63.155,44869.0
2022-06-21,63.155,63.8,63.135,63.47,41023.0
2022-06-22,62.99,64.04,62.89,63.705,35705.0
2022-06-23,63.89,64.485,63.61,64.4,67383.0
2022-06-24,64.64,65.955,64.64,65.955,122663.0
2022-06-27,66.08,66.245,65.56,65.695,32405.0
2022-06-28,65.575,66.245,64.345,64.41,45938.0
2022-06-29,64.515,64.515,63.965,64.345,36327.0
2022-06-30,64.055,64.19,62.935,63.485,50326.0
2022-07-04,63.91,64.275,63.91,64.1,68225.0
2022-07-05,64.005,65.345,63.28,65.305,59427.0
2022-07-06,65.21,65.875,65.065,65.48,42284.0
2022-07-07,65.615,66.39,65.605,66.28,92296.0
2022-07-08,66.07,66.405,65.73,66.125,76838.0
2022-07-11,66.08,66.09,65.415,65.425,80750.0
2022-07-12,65.48,65.935,64.815,65.01,50343.0
2022-07-13,64.325,64.865,63.9,64.545,66677.0
2022-07-14,64.535,65.0,64.14,64.865,51359.0
2022-07-15,65.24,65.73,65.145,65.72,90059.0
2022-07-18,65.76,66.07,64.865,65.0,40004.0
2022-07-19,65.57,66.395,65.425,66.32,26872.0
2022-07-20,66.395,67.07,66.28,66.89,38719.0
2022-07-21,66.965,67.505,66.6,67.45,48811.0
2022-07-22,67.545,67.555,66.64,66.945,48625.0
2022-07-25,66.93,66.935,66.36,66.695,24805.0
2022-07-26,66.66,66.665,66.07,66.205,37981.0
2022-07-27,66.65,67.72,66.63,67.605,67304.0
2022-07-28,67.73,68.45,67.245,68.375,55093.0
2022-07-29,68.52,69.395,68.51,69.31,30396.0
2022-08-02,69.0,69.655,68.875,69.04,67255.0
2022-08-03,69.33,70.17,69.32,70.14,45563.0
2022-08-04,70.17,70.19,69.445,70.015,49088.0
2022-08-05,70.06,70.515,69.83,70.46,32392.0
2022-08-08,70.34,70.74,69.91,70.09,63765.0
2022-08-09,69.89,70.005,69.62,69.745,17527.0
2022-08-10,70.495,70.865,70.4,70.745,25174.0
2022-08-11,71.025,71.415,70.63,70.74,33183.0
2022-08-12,71.025,71.955,71.015,71.955,85495.0
2022-08-15,72.25,73.08,72.24,73.025,28949.0
2022-08-16,72.8,73.1,72.405,72.8,36522.0
2022-08-17,72.52,72.8,72.28,72.505,29566.0
2022-08-18,72.64,72.965,72.425,72.955,25167.0
2022-08-19,72.665,72.675,71.97,72.115,26948.0
2022-08-22,71.51,71.52,70.795,70.89,34614.0
2022-08-23,70.815,70.855,70.215,70.255,41215.0
2022-08-24,70.285,70.855,70.275,70.555,33348.0
2022-08-25,70.89,71.375,70.67,71.375,44496.0
2022-08-26,71.53,71.53,69.64,69.64,48785.0
2022-08-29,68.965,69.435,68.865,69.1,39089.0
2022-08-30,69.38,69.38,68.345,68.685,43088.0
2022-08-31,68.97,69.29,68.29,68.5,43665.0
2022-09-01,68.065,68.55,67.535,68.55,64725.0
2022-09-02,68.965,69.1,67.475,67.66,76756.0
2022-09-06,68.01,68.01,67.13,67.47,63431.0
2022-09-07,67.9,68.77,67.575,68.655,46314.0
2022-09-08,68.425,69.145,68.17,69.05,52797.0
2022-09-09,69.27,69.92,69.205,69.775,40839.0
2022-09-12,70.025,70.36,69.91,70.235,53549.0
2022-09-13,69.25,69.34,68.085,68.21,54569.0
2022-09-14,68.48,68.585,68.045,68.55,50809.0
2022-09-15,68.48,68.78,67.95,68.16,36018.0
2022-09-16,67.575,67.765,67.16,67.73,66132.0
2022-09-19,67.37,68.085,67.37,68.045,48155.0
2022-09-20,67.885,68.055,67.41,67.885,32519.0
2022-09-21,68.28,68.77,67.13,67.235,44157.0
2022-09-22,67.2,67.2,66.455,66.685,34559.0
2022-09-23,66.15,66.15,65.1,65.705,55934.0
2022-09-26,65.795,66.58,65.765,65.775,74012.0
2022-09-27,66.47,66.665,65.31,65.68,70833.0
2022-09-28,65.825,66.87,65.56,66.59,88684.0
2022-09-29,66.25,66.26,65.1,65.545,77909.0
2022-09-30,65.515,66.29,65.145,65.225,76157.0
2022-10-03,65.415,66.315,64.97,65.96,49429.0
2022-10-04,67.11,67.905,67.09,67.545,67459.0
2022-10-05,67.44,68.135,67.1,67.79,76224.0
2022-10-06,68.0,68.465,67.79,67.885,95752.0
2022-10-07,66.915,67.11,65.62,66.025,60047.0
2022-10-11,65.485,65.805,64.96,65.26,77755.0
2022-10-12,65.4,65.55,65.04,65.195,39989.0
2022-10-13,64.615,66.615,64.215,66.48,114439.0
2022-10-14,67.18,67.305,65.465,65.67,90294.0
2022-10-17,66.105,66.675,66.105,66.595,44394.0
2022-10-18,67.77,67.99,67.05,67.315,50871.0
2022-10-19,67.14,67.525,66.595,66.85,57002.0
2022-10-20,66.735,67.16,66.28,66.445,59316.0
2022-10-21,66.375,67.315,66.035,67.295,72723.0
2022-10-24,68.02,68.55,67.635,68.28,38703.0
2022-10-25,68.185,69.105,68.115,69.035,60093.0
2022-10-26,68.235,69.335,68.235,68.38,68816.0
2022-10-27,68.715,68.765,68.0,68.02,41732.0
2022-10-28,68.29,69.945,68.29,69.86,44836.0
2022-10-31,69.84,70.03,69.49,69.54,37778.0
2022-11-01,69.81,69.985,69.18,69.345,36126.0
2022-11-02,69.085,69.54,67.875,67.925,80405.0
2022-11-03,67.585,67.895,67.19,67.45,38493.0
2022-11-04,67.295,67.495,66.075,66.925,43553.0
2022-11-07,67.37,67.7,67.005,67.64,28958.0
2022-11-08,67.815,68.105,67.13,67.71,54585.0
2022-11-09,67.43,67.43,66.695,66.715,78320.0
2022-11-10,68.37,69.48,68.24,69.405,88584.0
2022-11-11,69.425,69.905,69.26,69.875,46882.0
2022-11-14,69.625,70.195,69.43,69.43,53241.0
2022-11-15,70.505,70.7,69.51,69.86,127007.0
2022-11-16,69.675,69.86,69.425,69.51,94613.0
2022-11-17,68.985,69.315,68.685,69.23,78906.0
2022-11-18,70.05,70.185,69.45,69.85,39603.0
2022-11-21,69.85,70.03,69.76,69.915,42375.0
2022-11-22,69.915,70.44,69.75,70.44,62671.0
2022-11-23,70.44,70.98,70.43,70.71,75572.0
2022-11-24,70.905,71.25,70.74,71.25,15390.0
2022-11-25,70.885,71.095,70.74,71.095,21136.0
2022-11-28,70.7,70.96,70.215,70.36,39145.0
2022-11-29,70.72,70.95,70.505,70.73,107518.0
2022-11-30,70.41,72.18,70.15,72.18,127400.0
2022-12-01,72.18,72.53,71.84,72.12,88492.0
2022-12-02,71.515,72.305,71.32,72.23,93056.0
2022-12-05,71.805,71.89,71.27,71.53,79875.0
2022-12-06,71.65,71.66,70.43,70.74,84791.0
2022-12-07,70.62,70.855,70.12,70.605,129106.0
2022-12-08,70.63,70.97,70.38,70.825,52714.0
2022-12-09,70.835,71.215,70.585,70.585,74767.0
2022-12-12,70.75,71.405,70.7,71.385,70540.0
2022-12-13,72.565,73.39,71.115,71.665,143420.0
2022-12-14,71.665,72.21,70.92,71.34,78162.0
2022-12-15,70.62,70.63,69.74,69.975,106792.0
2022-12-16,69.665,69.76,68.985,69.415,68372.0
2022-12-19,69.13,69.19,68.26,68.535,63611.0
2022-12-20,68.38,68.68,68.06,68.445,131738.0
2022-12-21,68.85,69.665,68.825,69.375,62616.0
2022-12-22,69.055,69.065,67.67,68.505,46337.0
2022-12-23,68.475,68.695,68.105,68.68,34498.0
2022-12-28,68.08,68.255,67.585,67.625,85788.0
2022-12-29,67.98,68.73,67.845,68.525,59562.0
2022-12-30,68.0,68.37,67.71,68.37,45369.0
2023-01-03,69.06,69.505,68.235,68.74,77912.0
2023-01-04,68.37,68.795,67.96,68.41,133124.0
2023-01-05,68.34,68.35,67.765,68.07,120045.0
2023-01-06,68.36,69.05,68.0,68.875,159168.0
2023-01-09,69.165,69.485,68.585,68.64,93650.0
2023-01-10,68.61,69.36,68.565,69.36,85544.0
2023-01-11,69.495,70.285,69.495,70.285,80794.0
2023-01-12,70.12,70.46,69.66,70.3,181426.0
2023-01-13,70.09,70.78,70.04,70.73,83533.0
2023-01-16,70.855,71.11,70.73,70.865,38504.0
2023-01-17,70.64,70.975,70.495,70.605,96937.0
2023-01-18,70.69,71.08,70.06,70.07,137707.0
2023-01-19,69.595,69.68,69.235,69.34,50414.0
2023-01-20,69.575,70.235,69.455,70.235,37976.0
2023-01-23,70.37,71.34,70.33,71.11,48026.0
2023-01-24,70.895,71.04,70.72,70.975,68859.0
2023-01-25,70.225,71.06,69.78,71.05,45133.0
2023-01-26,71.46,71.495,70.895,71.495,45086.0
2023-01-27,71.255,72.01,71.245,71.67,65661.0
2023-01-30,71.45,71.68,71.11,71.165,58169.0
2023-01-31,71.4,71.74,71.33,71.74,46008.0
2023-02-01,71.575,72.955,71.48,72.535,63856.0
2023-02-02,73.19,74.025,73.19,73.84,46482.0
2023-02-03,73.52,74.275,73.265,73.535,84082.0
2023-02-06,73.305,73.48,73.06,73.245,61737.0
2023-02-07,73.195,74.12,72.84,73.945,117917.0
2023-02-08,73.73,73.895,73.245,73.355,53183.0
2023-02-09,73.72,73.74,72.565,72.75,59089.0
2023-02-10,72.01,72.265,71.845,72.195,57954.0
2023-02-13,72.525,73.02,72.37,72.995,39469.0
2023-02-14,72.925,73.315,72.51,73.04,97622.0
2023-02-15,73.1,73.7,73.09,73.7,64631.0
2023-02-16,73.06,73.76,72.995,73.195,59054.0
2023-02-17,73.03,73.03,72.49,72.945,76161.0
2023-02-21,72.49,72.525,71.75,71.76,63862.0
2023-02-22,72.0,72.09,71.615,71.625,62217.0
2023-02-23,72.1,72.305,71.45,72.08,69980.0
2023-02-24,71.625,71.865,71.39,71.68,96556.0
2023-02-27,72.17,72.315,71.615,71.73,71855.0
2023-02-28,71.875,72.275,71.73,72.03,97353.0
2023-03-01,71.8,71.8,71.275,71.43,128761.0
2023-03-02,71.15,71.995,71.06,71.885,65852.0
2023-03-03,72.325,73.04,72.325,73.04,58838.0
2023-03-06,73.305,73.665,73.02,73.09,81271.0
2023-03-07,73.14,73.36,72.615,72.72,130137.0
2023-03-08,72.895,73.08,72.595,73.04,83573.0
2023-03-09,73.005,73.215,71.645,71.78,52237.0
2023-03-10,71.44,71.595,70.32,70.565,161391.0
2023-03-13,69.475,70.505,69.165,69.825,191917.0
2023-03-14,70.625,71.03,69.99,70.69,186281.0
2023-03-15,70.195,70.545,69.78,70.45,224290.0
2023-03-16,70.12,71.66,70.05,71.615,226108.0
2023-03-17,71.32,71.495,70.495,70.78,285172.0
2023-03-20,70.635,71.185,70.525,70.935,82325.0
2023-03-21,71.77,72.4,71.67,72.265,111811.0
2023-03-22,72.295,72.54,71.14,71.175,33153.0
2023-03-23,71.28,71.815,70.64,71.165,130638.0
2023-03-24,71.02,71.62,70.755,71.62,141867.0
2023-03-27,71.815,72.01,71.35,71.37,63627.0
2023-03-28,71.37,71.4,70.765,71.03,41435.0
2023-03-29,71.78,71.885,71.445,71.825,36119.0
2023-03-30,72.11,72.205,71.78,72.02,45236.0
2023-03-31,72.245,73.085,72.235,73.085,61864.0
2023-04-03,72.685,72.93,72.44,72.735,83863.0
2023-04-04,73.005,73.005,72.205,72.37,108632.0
2023-04-05,72.345,72.345,71.915,72.225,135054.0
2023-04-06,72.295,72.585,71.975,72.585,61123.0
2023-04-10,72.5,72.85,72.365,72.85,35768.0
2023-04-11,72.89,72.985,72.645,72.745,60151.0
2023-04-12,73.14,73.15,72.185,72.245,91851.0
2023-04-13,72.295,72.695,72.04,72.605,80961.0
2023-04-14,72.48,72.91,72.265,72.585,167904.0
2023-04-17,72.78,72.985,72.585,72.985,106399.0
2023-04-18,73.24,73.325,72.8,73.075,91922.0
2023-04-19,72.89,73.56,72.83,73.345,47011.0
2023-04-20,73.025,73.345,72.88,73.115,49747.0
2023-04-21,73.455,73.59,73.2,73.495,86069.0
2023-04-24,73.52,73.725,73.23,73.51,46282.0
2023-04-25,73.51,73.6,72.82,72.82,76326.0
2023-04-26,72.81,72.985,72.43,72.605,79415.0
2023-04-27,72.88,73.705,72.85,73.61,115203.0
2023-04-28,73.705,74.085,73.495,74.0,129439.0
2023-05-01,74.04,74.225,73.92,73.99,41515.0
2023-05-02,74.03,74.095,72.985,73.505,99092.0
2023-05-03,73.53,73.9,73.005,73.085,76893.0
2023-05-04,72.76,72.76,71.945,72.04,106421.0
2023-05-05,72.43,72.685,72.315,72.585,56499.0
2023-05-08,72.41,72.625,72.185,72.56,60850.0
2023-05-09,72.305,72.52,72.295,72.365,34006.0
2023-05-10,72.605,72.84,72.13,72.625,64730.0
2023-05-11,72.86,73.085,72.665,73.085,93118.0
2023-05-12,73.16,73.31,72.9,73.3,48003.0
2023-05-15,73.18,73.18,72.94,73.125,110198.0
2023-05-16,72.685,72.89,72.51,72.655,51358.0
2023-05-17,72.745,73.455,72.735,73.425,61972.0
2023-05-18,73.475,74.43,73.475,74.43,72648.0
2023-05-19,74.535,74.67,74.145,74.33,57158.0
2023-05-23,74.135,74.38,73.59,73.65,70440.0
2023-05-24,73.57,73.745,73.325,73.57,45658.0
2023-05-25,74.06,74.38,73.865,74.245,114874.0
2023-05-26,74.35,75.23,74.205,75.11,90816.0
2023-05-29,75.705,75.705,75.22,75.255,22419.0
2023-05-30,75.5,75.55,74.885,75.05,70666.0
2023-05-31,74.895,74.975,74.195,74.495,90855.0
2023-06-01,74.505,74.7,74.04,74.525,66253.0
2023-06-02,74.925,75.775,74.71,75.625,41895.0
2023-06-05,75.715,75.83,75.385,75.665,51579.0
2023-06-06,75.45,75.785,75.405,75.785,32863.0
2023-06-07,75.715,75.93,75.265,75.345,57015.0
2023-06-08,75.285,75.625,75.09,75.6,54327.0
2023-06-09,75.6,75.85,75.42,75.615,35324.0
2023-06-12,75.85,76.375,75.695,76.375,44484.0
2023-06-13,76.475,76.7,76.375,76.64,62307.0
2023-06-14,76.63,76.865,76.23,76.855,39172.0
2023-06-15,76.545,77.195,76.375,77.07,51616.0
2023-06-16,77.36,77.555,76.565,76.64,40317.0
2023-06-19,76.68,76.97,76.515,76.835,22304.0
2023-06-20,76.555,76.6,76.25,76.445,50898.0
2023-06-21,76.065,76.25,75.615,75.675,55314.0
2023-06-22,75.59,75.775,75.39,75.775,26683.0
2023-06-23,75.31,75.61,75.22,75.32,61469.0
2023-06-26,75.145,75.485,74.86,74.86,29078.0
2023-06-27,74.995,75.985,74.985,75.915,48460.0
2023-06-28,76.09,76.5,76.09,76.315,92626.0
2023-06-29,76.54,76.735,76.415,76.715,61471.0
2023-06-30,77.265,77.655,77.265,77.565,66540.0
2023-07-04,77.585,77.685,77.515,77.585,23011.0
2023-07-05,77.47,77.82,77.4,77.695,57987.0
2023-07-06,77.245,77.545,76.9,77.525,68571.0
2023-07-07,77.205,77.555,76.89,76.96,54008.0
2023-07-10,77.06,77.215,76.92,77.215,29216.0
2023-07-11,77.4,77.665,77.265,77.595,35495.0
2023-07-12,78.035,78.17,77.695,77.84,70108.0
2023-07-13,78.16,78.2,77.83,78.115,80554.0
2023-07-14,78.455,78.69,78.36,78.62,67301.0
2023-07-17,78.475,78.895,78.415,78.845,79930.0
2023-07-18,79.05,79.395,78.965,79.335,68299.0
2023-07-19,79.395,79.695,79.315,79.48,53912.0
2023-07-20,79.23,79.345,78.815,78.945,49794.0
2023-07-21,79.345,79.49,79.14,79.21,47342.0
2023-07-24,79.255,79.405,78.995,79.18,46450.0
2023-07-25,79.285,79.59,79.275,79.375,40669.0
2023-07-26,79.61,79.795,79.365,79.64,33997.0
2023-07-27,80.135,80.235,79.09,79.23,64160.0
2023-07-28,79.235,80.115,79.18,80.05,65238.0
2023-07-31,80.05,80.08,79.6,79.88,50426.0
2023-08-01,80.285,80.44,80.145,80.37,84093.0
2023-08-02,79.795,80.06,79.45,79.59,83500.0
2023-08-03,79.265,79.59,79.16,79.49,90147.0
2023-08-04,79.66,79.89,79.15,79.19,109512.0
2023-08-08,79.89,79.9,79.305,79.66,86748.0
2023-08-09,79.755,79.855,79.11,79.16,72715.0
2023-08-10,79.48,79.92,79.03,79.245,134868.0
2023-08-11,79.08,79.355,78.935,79.355,107745.0
2023-08-14,79.245,79.715,79.13,79.705,74480.0
2023-08-15,79.295,79.395,78.915,79.04,106771.0
2023-08-16,79.015,79.245,78.59,78.61,75395.0
2023-08-17,78.76,78.77,77.955,78.005,141085.0
2023-08-18,77.615,78.19,77.46,78.085,137102.0
2023-08-21,78.095,78.65,77.955,78.495,100674.0
2023-08-22,78.75,78.76,78.27,78.37,150401.0
2023-08-23,78.835,79.17,78.75,79.015,95318.0
2023-08-24,79.445,79.56,78.31,78.31,166206.0
2023-08-25,78.61,79.12,78.27,79.005,98819.0
2023-08-28,79.265,79.55,79.14,79.49,88642.0
2023-08-29,79.64,80.41,79.56,80.36,145506.0
2023-08-30,80.31,80.635,80.235,80.585,148388.0
2023-08-31,80.705,80.95,80.41,80.41,47035.0
2023-09-01,80.94,81.26,80.82,81.145,112165.0
2023-09-05,81.105,81.24,80.82,80.9,36812.0
2023-09-06,80.84,80.87,80.095,80.38,124924.0
2023-09-07,79.98,80.47,79.805,80.39,124871.0
2023-09-08,80.135,80.34,80.05,80.265,19639.0
2023-09-11,80.295,80.4,80.105,80.39,71623.0
2023-09-12,80.05,80.245,79.745,79.855,93531.0
2023-09-13,79.845,79.95,79.64,79.825,58778.0
2023-09-14,80.185,80.34,79.93,80.285,139422.0
2023-09-15,80.02,80.245,79.275,79.375,138380.0
2023-09-18,79.17,79.375,79.06,79.2,103450.0
2023-09-19,78.435,78.79,78.155,78.71,94893.0
2023-09-20,78.77,78.88,78.16,78.17,49266.0
2023-09-21,77.71,77.81,76.87,76.89,110876.0
2023-09-22,76.92,77.22,76.655,76.705,120130.0
2023-09-25,76.495,76.91,76.42,76.86,52410.0
2023-09-26,76.74,76.74,76.005,76.105,92412.0
2023-09-27,76.42,76.47,75.665,76.165,116002.0
2023-09-28,75.9,76.81,75.9,76.545,43712.0
2023-09-29,76.93,77.205,76.595,76.89,72833.0
2023-10-02,76.8,77.43,76.77,77.23,60902.0
2023-10-03,76.96,77.145,76.125,76.28,79414.0
2023-10-04,76.45,77.145,76.44,77.145,40469.0
2023-10-05,77.065,77.085,76.45,76.82,63100.0
2023-10-06,76.36,77.705,76.24,77.505,62233.0
2023-10-10,77.685,78.475,77.675,77.985,91131.0
2023-10-11,78.29,78.44,77.94,78.39,45046.0
2023-10-12,78.495,78.8,77.92,78.32,71438.0
2023-10-13,78.645,78.655,77.495,77.71,54332.0
2023-10-16,77.86,78.575,77.83,78.3,36198.0
2023-10-17,78.155,78.9,78.105,78.605,47555.0
2023-10-18,78.34,78.455,77.675,77.82,75989.0
2023-10-19,77.965,78.095,77.005,77.175,71975.0
2023-10-20,76.85,76.9,76.105,76.105,80513.0
2023-10-23,75.81,76.42,75.595,75.86,121232.0
2023-10-24,76.3,76.85,76.23,76.625,53510.0
2023-10-25,76.595,76.595,75.74,75.82,98507.0
2023-10-26,75.715,75.91,75.035,75.215,127199.0
2023-10-27,75.585,75.655,74.81,75.015,158803.0
2023-10-30,75.43,75.76,75.205,75.645,94249.0
2023-10-31,75.9,76.44,75.705,76.4,33450.0
2023-11-01,76.495,77.22,76.495,77.115,60111.0
2023-11-02,77.555,77.965,77.45,77.955,69992.0
2023-11-03,78.105,78.655,78.035,78.445,33464.0
2023-11-06,78.625,78.625,78.145,78.625,48817.0
2023-11-07,78.89,79.32,78.79,79.24,39299.0
2023-11-08,79.455,79.505,79.135,79.43,47818.0
2023-11-09,79.605,79.605,78.75,78.75,44569.0
2023-11-10,79.155,79.955,79.085,79.92,44361.0
2023-11-13,79.82,79.975,79.635,79.87,44682.0
2023-11-14,80.67,81.33,80.67,81.045,103683.0
2023-11-15,81.24,81.415,80.965,81.145,33035.0
2023-11-16,81.435,81.615,81.2,81.605,55304.0
2023-11-17,81.485,81.605,81.27,81.455,35084.0
2023-11-20,81.65,82.31,81.485,82.135,28560.0
2023-11-21,81.88,81.89,81.545,81.78,79084.0
2023-11-22,82.27,82.575,82.035,82.135,48103.0
2023-11-23,82.445,82.565,82.085,82.565,26171.0
2023-11-24,81.78,81.965,81.545,81.965,35657.0
2023-11-27,81.85,81.895,81.595,81.66,24208.0
2023-11-28,81.35,81.645,81.23,81.405,46535.0
2023-11-29,81.86,82.18,81.515,81.575,33652.0
2023-11-30,81.67,81.88,81.31,81.67,40724.0
2023-12-01,81.38,82.025,81.23,82.005,56581.0
2023-12-04,81.88,82.005,81.505,82.005,48245.0
2023-12-05,81.895,82.135,81.81,82.135,33234.0
2023-12-06,82.37,82.385,81.79,81.83,31865.0
2023-12-07,82.24,82.495,82.16,82.495,31756.0
2023-12-08,82.395,82.85,82.33,82.81,58135.0
2023-12-11,82.585,83.065,82.455,83.065,41483.0
2023-12-12,83.16,83.525,82.985,83.465,61913.0
2023-12-13,83.435,84.24,83.31,84.22,51276.0
2023-12-14,84.29,84.62,83.7,84.11,43071.0
2023-12-15,83.85,84.005,83.605,83.81,60489.0
2023-12-18,84.065,84.445,83.985,84.32,55583.0
2023-12-19,84.29,84.545,84.19,84.545,44496.0
2023-12-20,84.495,84.64,83.505,83.62,46213.0
2023-12-21,83.81,83.935,83.3,83.79,39005.0
2023-12-22,83.925,84.095,83.67,83.86,49160.0
2023-12-27,83.985,84.28,83.825,84.11,83985.0
2023-12-28,84.19,84.38,84.035,84.2,32397.0
2023-12-29,84.43,84.43,83.535,84.095,70560.0
2024-01-02,83.925,84.085,83.64,84.085,63522.0
2024-01-03,83.74,83.75,83.22,83.305,57094.0
2024-01-04,83.27,83.68,83.05,83.09,60850.0
2024-01-05,83.04,83.435,82.975,83.23,70625.0
2024-01-08,83.425,84.41,83.415,84.37,68040.0
2024-01-09,84.17,84.615,83.985,84.605,60796.0
2024-01-10,84.39,84.95,84.35,84.695,60447.0
2024-01-11,85.04,85.04,84.38,84.86,73714.0
2024-01-12,84.79,85.0,84.545,84.96,47594.0
2024-01-15,85.095,86.475,84.99,85.42,69984.0
2024-01-16,85.045,85.285,84.83,85.145,98068.0
2024-01-17,84.76,84.83,84.45,84.725,65252.0
2024-01-18,85.085,85.4,84.745,85.34,41307.0
2024-01-19,85.43,86.08,85.295,85.98,86792.0
2024-01-22,86.335,86.75,86.305,86.67,97910.0
2024-01-23,86.815,86.895,86.52,86.77,75387.0
2024-01-24,86.905,87.455,86.905,87.13,55758.0
2024-01-25,87.28,87.475,86.965,87.25,46179.0
2024-01-26,86.955,87.33,86.905,87.015,47946.0
2024-01-29,86.995,87.545,86.985,87.545,57634.0
2024-01-30,87.595,87.605,87.33,87.375,36404.0
2024-01-31,87.025,87.025,86.16,86.295,76387.0
2024-02-01,86.53,86.925,86.05,86.925,45528.0
2024-02-02,87.29,88.44,87.19,88.195,56353.0
2024-02-05,88.4,88.51,87.89,88.33,65412.0
2024-02-06,88.32,88.5,87.94,88.215,43536.0
2024-02-07,88.48,88.91,88.29,88.795,44575.0
2024-02-08,88.94,88.97,88.795,88.97,46480.0
2024-02-09,89.07,89.57,88.92,89.51,53607.0
2024-02-12,89.67,89.885,89.46,89.53,53820.0
2024-02-13,88.695,89.245,88.37,88.92,57191.0
2024-02-14,89.245,89.755,89.02,89.745,46321.0
2024-02-15,89.745,89.905,89.53,89.835,45140.0
2024-02-16,89.905,90.07,89.48,89.57,124898.0
2024-02-20,89.335,89.4,88.85,89.06,190590.0
2024-02-21,88.98,89.115,88.52,89.115,66346.0
2024-02-22,90.08,90.84,90.02,90.72,56595.0
2024-02-23,90.79,91.145,90.78,90.955,73613.0
2024-02-26,91.055,91.15,90.68,90.68,64688.0
2024-02-27,90.84,91.135,90.68,91.105,81233.0
2024-02-28,91.035,91.36,91.015,91.21,46328.0
2024-02-29,91.625,91.82,91.135,91.675,48565.0
2024-03-01,91.85,92.37,91.76,92.35,47008.0
2024-03-04,92.31,92.695,92.285,92.36,63246.0
2024-03-05,92.065,92.065,91.17,91.535,125462.0
2024-03-06,92.065,92.085,91.32,91.535,78917.0
2024-03-07,91.91,92.185,91.81,92.075,278578.0
2024-03-08,92.225,92.655,91.615,91.75,125049.0
2024-03-11,91.435,91.645,91.2,91.495,67437.0
2024-03-12,92.095,92.52,91.695,92.46,68374.0
2024-03-13,92.54,92.54,91.97,92.215,48114.0
2024-03-14,92.35,92.44,91.81,92.295,99155.0
2024-03-15,91.665,91.98,91.555,91.83,96271.0
2024-03-18,92.4,92.685,92.175,92.235,69693.0
2024-03-19,92.41,92.96,92.35,92.94,40696.0
2024-03-20,93.08,93.365,92.785,93.305,47059.0
2024-03-21,93.865,94.38,93.225,94.07,81457.0
2024-03-22,94.345,94.47,94.02,94.295,40068.0
2024-03-25,94.045,94.065,93.84,93.9,61363.0
2024-03-26,94.02,94.075,93.655,93.71,38755.0
2024-03-27,94.335,94.48,93.9,94.48,28931.0
2024-03-28,94.54,94.54,94.245,94.375,34286.0
2024-04-01,94.48,94.62,94.145,94.275,62059.0
2024-04-02,93.555,93.575,93.17,93.565,55538.0
2024-04-03,93.405,93.625,93.2,93.455,60224.0
2024-04-04,93.69,94.01,92.45,92.45,90659.0
2024-04-05,93.17,93.97,93.15,93.69,56488.0
2024-04-08,93.85,93.93,93.505,93.675,31962.0
2024-04-09,93.85,93.87,93.05,93.76,31191.0
2024-04-10,93.12,93.645,93.01,93.575,64610.0
2024-04-11,93.665,94.345,93.27,94.165,43565.0
2024-04-12,94.03,94.125,93.15,93.405,59106.0
2024-04-15,93.81,93.96,92.095,92.285,63028.0
2024-04-16,92.675,92.675,92.145,92.31,69134.0
2024-04-17,92.52,92.62,91.395,91.415,66752.0
2024-04-18,91.535,91.935,91.1,91.2,49852.0
2024-04-19,90.99,91.2,90.145,90.37,65948.0
2024-04-22,90.815,91.275,90.31,90.865,61537.0
2024-04-23,91.08,91.83,91.07,91.74,40741.0
2024-04-24,92.245,92.32,91.65,92.015,60031.0
2024-04-25,90.91,91.385,90.655,91.305,39383.0
2024-04-26,91.965,92.48,91.76,92.235,37533.0
2024-04-29,92.32,92.685,92.085,92.46,40437.0
2024-04-30,92.55,92.905,91.69,91.74,51959.0
2024-05-01,91.68,92.5,91.295,91.475,103744.0
2024-05-02,91.935,91.955,91.1,91.82,51471.0
2024-05-03,92.815,93.03,92.53,92.895,47099.0
2024-05-06,93.13,93.79,93.12,93.79,51577.0
2024-05-07,93.93,94.51,93.93,94.355,34366.0
2024-05-08,94.155,94.355,93.95,94.325,27393.0
2024-05-09,94.265,94.48,94.045,94.48,31456.0
2024-05-10,94.49,94.63,94.305,94.54,36438.0
2024-05-13,94.785,94.975,94.4,94.5,72856.0
2024-05-14,94.45,94.925,94.42,94.905,43821.0
2024-05-15,95.1,95.745,95.1,95.725,54176.0
2024-05-16,95.91,96.03,95.535,95.715,45479.0
2024-05-17,95.705,95.755,95.34,95.625,81375.0
2024-05-21,95.99,96.215,95.91,96.195,55473.0
2024-05-22,96.175,96.335,95.83,96.12,58874.0
2024-05-23,96.52,96.62,95.505,95.655,139528.0
2024-05-24,95.79,95.95,95.575,95.81,104983.0
2024-05-27,96.03,96.275,95.605,96.13,49956.0
2024-05-28,95.83,95.83,95.28,95.595,57852.0
2024-05-29,95.18,95.595,95.11,95.515,43038.0
2024-05-30,95.2,95.21,94.53,94.765,65530.0
2024-05-31,94.68,94.995,93.71,94.985,54838.0
2024-06-03,95.35,95.485,94.44,95.16,54544.0
2024-06-04,95.12,95.525,94.975,95.41,37868.0
2024-06-05,95.88,96.65,95.675,96.64,79081.0
2024-06-06,96.72,96.8,96.285,96.51,68183.0
2024-06-07,96.55,97.34,96.425,96.935,75394.0
2024-06-10,96.895,97.28,96.79,97.21,53153.0
2024-06-11,97.105,97.36,96.75,97.27,91856.0
2024-06-12,97.805,98.495,97.725,98.21,108680.0
2024-06-13,98.445,98.445,97.885,98.255,160974.0
2024-06-14,98.08,98.23,97.785,98.01,124106.0
2024-06-17,97.95,99.025,97.9,98.83,154444.0
2024-06-18,98.985,99.065,98.75,98.975,134800.0
2024-06-19,99.005,99.32,98.77,98.935,85900.0
2024-06-20,98.935,99.075,98.315,98.495,150305.0
2024-06-21,98.515,98.63,98.265,98.495,163145.0
2024-06-24,98.405,98.7,97.96,98.02,62923.0
2024-06-25,98.06,98.255,97.92,98.245,44341.0
2024-06-26,98.23,98.74,98.21,98.74,27406.0
2024-06-27,98.64,98.81,98.405,98.68,35589.0
2024-06-28,99.045,99.565,98.24,98.37,117219.0
2024-07-02,98.37,99.015,98.37,98.985,53584.0
2024-07-03,98.955,99.31,98.825,99.23,68895.0
2024-07-04,99.36,99.38,98.875,99.2,51446.0
2024-07-05,99.24,99.735,99.14,99.625,97567.0
2024-07-08,99.845,99.935,99.635,99.805,83783.0
2024-07-09,99.99,100.05,99.735,99.785,47117.0
2024-07-10,99.96,100.705,99.825,100.705,47301.0
2024-07-11,100.79,100.95,100.13,100.375,49332.0
2024-07-12,100.485,101.525,100.465,100.87,44131.0
2024-07-15,101.415,102.125,101.365,101.66,51634.0
2024-07-16,102.105,102.52,102.01,102.505,78377.0
2024-07-17,101.545,102.465,101.17,101.2,69289.0
2024-07-18,101.275,101.67,100.1,100.485,69200.0
2024-07-19,100.745,100.82,99.795,99.99,65042.0
2024-07-22,100.88,101.275,100.605,101.255,56627.0
2024-07-23,101.315,101.73,101.11,101.325,32728.0
2024-07-24,100.655,100.655,99.15,99.18,75278.0
2024-07-25,99.45,100.435,98.825,99.015,87369.0
2024-07-26,99.865,100.625,99.585,100.19,41395.0
2024-07-29,100.695,100.82,100.08,100.395,45861.0
2024-07-30,100.775,100.87,99.27,99.96,56509.0
2024-07-31,101.0,101.585,100.615,101.1,59540.0
2024-08-01,101.475,101.72,99.5,99.98,97929.0
2024-08-02,98.785,99.94,97.045,97.965,291387.0
2024-08-06,97.925,97.925,94.86,95.355,273696.0
2024-08-07,96.255,96.83,94.395,94.485,133980.0
2024-08-08,95.68,96.71,95.315,96.63,110685.0
2024-08-09,96.435,97.145,96.295,96.985,48499.0
2024-08-12,97.245,97.39,96.62,96.86,40436.0
2024-08-13,97.46,98.4,97.45,98.3,39166.0
2024-08-14,98.715,98.785,97.955,98.775,83383.0
2024-08-15,99.835,100.575,99.735,100.435,29036.0
2024-08-16,100.19,100.585,100.11,100.415,34838.0
2024-08-19,100.415,100.99,100.16,100.99,31577.0
2024-08-20,101.0,101.12,100.495,100.625,36009.0
2024-08-21,100.785,101.04,100.415,101.01,37636.0
2024-08-22,101.315,101.355,100.05,100.11,39729.0
2024-08-23,100.675,100.93,100.06,100.785,38026.0
2024-08-26,100.775,100.85,100.01,100.28,41538.0
2024-08-27,99.99,100.24,99.715,100.06,35084.0
2024-08-28,100.2,100.21,99.23,99.745,35232.0
2024-08-29,99.96,100.625,99.685,99.845,84665.0
2024-08-30,100.3,100.81,99.835,100.735,42262.0
2024-09-03,100.655,100.745,98.745,99.46,93942.0
2024-09-04,98.705,99.26,98.4,98.695,72084.0
2024-09-05,98.705,99.025,98.005,98.145,73114.0
2024-09-06,98.55,98.655,96.92,97.045,86072.0
2024-09-09,97.79,98.26,97.54,98.075,45948.0
2024-09-10,98.53,98.785,97.855,98.785,35449.0
2024-09-11,98.785,99.615,97.245,99.535,45704.0
2024-09-12,99.825,100.555,99.45,100.3,33290.0
2024-09-13,100.625,101.375,100.445,101.19,46281.0
2024-09-16,101.19,101.395,100.88,101.335,46301.0
2024-09-17,101.91,102.115,101.22,101.475,37608.0
2024-09-18,101.475,102.145,101.285,101.425,77666.0
2024-09-19,102.83,103.015,102.505,102.77,42401.0
2024-09-20,102.71,102.71,102.215,102.475,37466.0
2024-09-23,102.55,102.58,102.07,102.395,47397.0
2024-09-24,102.325,102.335,101.83,102.06,21298.0
2024-09-25,102.07,102.215,101.91,102.06,19601.0
2024-09-26,102.73,102.8,102.105,102.52,31892.0
2024-09-27,102.715,102.865,102.495,102.755,55078.0
2024-09-30,102.12,103.14,102.06,103.14,44513.0
2024-10-01,102.915,103.07,101.555,101.865,119724.0
2024-10-02,101.715,102.11,101.36,102.01,34665.0
2024-10-03,101.835,102.37,101.665,102.24,58053.0
2024-10-04,103.33,103.37,102.535,103.34,49714.0
2024-10-07,103.27,103.34,102.675,102.885,49991.0
2024-10-08,103.43,103.975,103.25,103.845,88619.0
2024-10-09,104.025,105.165,104.015,105.065,42773.0
2024-10-10,105.015,105.39,104.905,105.085,126624.0
2024-10-11,105.19,106.125,105.115,106.015,37389.0
2024-10-15,107.175,107.33,106.065,106.28,56648.0
2024-10-16,106.29,106.73,106.125,106.59,74329.0
2024-10-17,107.41,107.45,106.815,106.935,37306.0
2024-10-18,107.235,107.52,106.935,107.39,33090.0
2024-10-21,107.32,107.52,106.855,107.315,66257.0
2024-10-22,106.76,107.245,106.56,107.085,48561.0
2024-10-23,106.875,106.975,105.67,106.235,36211.0
2024-10-24,106.33,106.67,106.195,106.59,39291.0
2024-10-25,107.035,107.62,106.64,106.835,67183.0
2024-10-28,107.56,107.6,107.205,107.255,45479.0
2024-10-29,107.215,107.79,106.875,107.56,40455.0
2024-10-30,107.59,107.905,107.075,107.205,37507.0
2024-10-31,106.59,106.59,105.36,105.48,60557.0
2024-11-01,105.865,106.57,105.865,106.085,51316.0
2024-11-04,105.66,105.795,105.125,105.34,70926.0
2024-11-05,105.36,106.24,105.19,106.205,25571.0
2024-11-06,109.68,110.145,108.53,110.055,85384.0
2024-11-07,110.075,110.305,109.78,110.225,64660.0
2024-11-08,110.61,111.405,110.525,111.125,50529.0
2024-11-11,111.88,111.91,111.295,111.515,62149.0
2024-11-12,111.72,111.79,110.92,111.215,56242.0
2024-11-13,111.585,112.01,111.435,111.63,41981.0
2024-11-14,111.97,111.97,111.205,111.265,38830.0
2024-11-15,110.78,110.83,109.76,110.115,67660.0
2024-11-18,110.125,110.475,109.78,109.95,49231.0
2024-11-19,109.025,110.235,109.005,110.055,51076.0
2024-11-20,110.055,110.335,109.48,110.315,34901.0
2024-11-21,110.59,111.215,109.62,110.95,32639.0
2024-11-22,111.08,111.72,111.06,111.72,56707.0
2024-11-25,112.235,112.615,111.9,112.165,49656.0
2024-11-26,113.2,113.535,112.91,113.295,54316.0
2024-11-27,113.315,113.315,112.345,112.595,58915.0
2024-11-28,112.97,113.11,112.465,113.11,45164.0
2024-11-29,113.05,113.375,112.85,113.335,57088.0
2024-12-02,113.445,113.84,113.445,113.575,61530.0
2024-12-03,113.445,113.83,113.325,113.81,41978.0
2024-12-04,114.05,114.535,113.94,114.525,44700.0
2024-12-05,114.27,114.555,113.88,113.92,42751.0
2024-12-06,114.665,115.395,114.665,115.24,55404.0
2024-12-09,114.95,114.96,114.29,114.695,41902.0
2024-12-10,114.815,114.89,114.1,114.26,40568.0
2024-12-11,114.93,115.19,114.585,115.12,38614.0
2024-12-12,115.13,115.17,114.725,115.0,33916.0
2024-12-13,115.14,115.35,114.615,114.9,52190.0
2024-12-16,115.33,115.675,115.18,115.525,67801.0
2024-12-17,115.33,115.685,115.13,115.485,55596.0
2024-12-18,115.525,115.885,112.73,112.75,130794.0
2024-12-19,113.1,113.455,112.295,112.335,127641.0
2024-12-20,111.68,114.12,111.65,113.395,285423.0
2024-12-23,113.89,114.07,113.18,114.06,93289.0
2024-12-24,114.31,115.29,114.07,115.25,114688.0
2024-12-27,115.04,115.09,113.86,114.485,197095.0
2024-12-30,113.0,113.82,112.38,112.64,92151.0
2024-12-31,113.475,113.515,112.235,112.48,80006.0
2025-01-02,113.375,113.92,111.805,112.51,156584.0
2025-01-03,113.01,114.38,113.0,114.3,79127.0
2025-01-06,114.19,115.115,113.715,113.88,99110.0
2025-01-07,114.42,114.525,112.57,112.99,79685.0
2025-01-08,113.145,113.415,112.46,113.245,117566.0
2025-01-09,113.325,113.77,113.03,113.215,129600.0
2025-01-10,112.33,112.6,111.43,111.885,116070.0
2025-01-13,110.785,111.885,110.625,111.865,87248.0
2025-01-14,112.36,112.61,111.23,111.805,117314.0
2025-01-15,112.8,113.8,112.8,113.595,98825.0
2025-01-16,114.22,114.37,113.8,114.04,58325.0
2025-01-17,114.985,115.85,114.895,115.68,106350.0
2025-01-20,115.62,115.64,114.855,115.125,406446.0
2025-01-21,115.77,116.015,115.29,115.73,92440.0
2025-01-22,116.455,116.85,116.455,116.72,90119.0
2025-01-23,116.72,117.18,116.455,117.13,80726.0
2025-01-24,116.86,117.05,116.455,116.605,38096.0
2025-01-27,114.705,115.55,114.24,115.125,89696.0
2025-01-28,115.34,116.585,115.015,116.455,61151.0
2025-01-29,116.685,116.91,115.77,116.135,119617.0
2025-01-30,116.425,118.005,116.045,117.36,187878.0
2025-01-31,117.985,118.33,116.72,117.16,300272.0
2025-02-03,115.215,117.05,112.78,116.505,241114.0
2025-02-04,115.95,115.95,115.005,115.49,96566.0
2025-02-05,114.785,115.9,114.595,115.83,38558.0
2025-02-06,116.445,116.495,115.49,116.125,93568.0
2025-02-07,116.105,116.295,114.765,114.865,89332.0
2025-02-10,115.96,116.025,115.65,115.77,49185.0
2025-02-11,115.51,115.82,115.3,115.47,37614.0
2025-02-12,114.695,115.33,114.48,115.165,64878.0
2025-02-13,115.52,115.81,115.095,115.49,49023.0
2025-02-14,115.59,115.6,115.33,115.49,80087.0
2025-02-18,116.005,116.005,115.37,115.77,50053.0
2025-02-19,115.67,116.505,115.67,116.365,58176.0
2025-02-20,116.055,116.055,114.815,115.34,55455.0
2025-02-21,115.57,115.57,113.545,113.595,82292.0
2025-02-24,113.84,114.14,112.96,113.325,121741.0
2025-02-25,113.375,113.445,112.185,113.095,104361.0
2025-02-26,113.695,114.44,112.94,113.345,67877.0
2025-02-27,114.28,114.775,112.41,112.57,102821.0
2025-02-28,112.61,114.42,112.035,114.39,101630.0
2025-03-03,114.25,114.535,112.185,112.5,177023.0
2025-03-04,111.15,112.51,110.125,110.98,178653.0
2025-03-05,110.06,111.44,109.73,111.18,135743.0
2025-03-06,110.245,110.245,108.43,108.755,134597.0
2025-03-07,109.035,110.125,108.06,109.96,132465.0
2025-03-10,108.59,109.005,106.67,107.365,147126.0
2025-03-11,106.91,107.655,106.255,106.445,156353.0
2025-03-12,107.375,107.765,105.935,106.75,148951.0
2025-03-13,106.6,106.75,105.29,105.55,149828.0
2025-03-14,106.245,107.465,106.165,107.405,115380.0
2025-03-17,107.215,108.13,106.97,107.625,62780.0
2025-03-18,107.345,107.345,106.395,106.56,73749.0
2025-03-19,106.9,108.59,106.9,107.95,70346.0
2025-03-20,107.92,108.905,107.265,107.645,57422.0
2025-03-21,107.365,107.99,106.9,107.96,194409.0
2025-03-24,108.995,109.91,108.985,109.74,60672.0
2025-03-25,109.69,109.96,109.43,109.63,48494.0
2025-03-26,109.465,109.555,108.05,108.41,48465.0
2025-03-27,108.19,108.84,107.985,108.045,65187.0
2025-03-28,107.625,107.795,105.75,105.95,176206.0
2025-03-31,105.155,107.205,104.655,107.115,91490.0
2025-04-01,106.81,107.205,105.89,106.75,71126.0
2025-04-02,105.8,108.14,105.675,107.765,63094.0
2025-04-03,102.555,102.575,100.525,100.535,311250.0
2025-04-04,98.595,99.08,95.595,95.645,473475.0
2025-04-07,92.11,98.305,91.215,95.515,477921.0
2025-04-08,98.285,98.71,92.7,94.03,381995.0
2025-04-09,92.845,102.255,92.705,101.99,339429.0
2025-04-10,99.73,100.015,94.8,97.605,136373.0
2025-04-11,96.37,98.72,96.035,98.375,103289.0
2025-04-14,99.79,100.575,98.375,99.16,110509.0
2025-04-15,99.35,100.205,99.35,99.69,88857.0
2025-04-16,98.225,98.65,95.915,96.87,145598.0
2025-04-17,97.23,97.725,96.58,97.03,218693.0
2025-04-21,95.795,95.805,93.645,94.62,124566.0
2025-04-22,95.855,97.16,95.655,96.96,141507.0
2025-04-23,99.51,100.615,98.71,99.11,256412.0
2025-04-24,99.06,100.935,98.84,100.895,91333.0
2025-04-25,100.895,101.58,100.285,101.57,119439.0
2025-04-28,101.77,102.0,100.515,101.48,81429.0
2025-04-29,101.31,102.355,101.02,102.05,57559.0
2025-04-30,100.715,101.87,99.73,101.84,114243.0
2025-05-01,102.775,103.77,102.605,102.745,93664.0
2025-05-02,103.45,104.46,103.215,104.19,76469.0
2025-05-05,103.35,104.21,103.295,103.63,55232.0
2025-05-06,102.555,103.335,102.285,102.445,60979.0
2025-05-07,102.885,103.69,102.15,103.34,95717.0
2025-05-08,104.42,105.81,103.92,104.805,84782.0
2025-05-09,105.235,105.275,104.555,104.795,51058.0
2025-05-12,108.67,108.78,107.715,108.71,51561.0
2025-05-13,109.03,109.705,108.84,109.12,38061.0
2025-05-14,109.21,109.585,109.04,109.445,50076.0
2025-05-15,109.275,110.025,109.08,109.665,34845.0
2025-05-16,109.935,110.73,109.785,110.7,55412.0
2025-05-20,110.145,110.325,109.465,109.895,31179.0
2025-05-21,108.61,109.19,107.255,107.615,39451.0
2025-05-22,107.675,108.22,107.425,107.535,43646.0
2025-05-23,106.02,106.19,105.595,105.87,68518.0
2025-05-26,107.505,107.755,106.05,107.755,12794.0
2025-05-27,107.365,108.73,107.125,108.73,33705.0
2025-05-28,108.92,109.17,108.15,108.27,20507.0
2025-05-29,108.84,108.84,107.765,108.41,33519.0
2025-05-30,108.06,108.15,106.875,107.705,42236.0
2025-06-02,107.235,108.045,106.66,108.015,49287.0
2025-06-03,108.12,109.07,108.09,108.95,26209.0
2025-06-04,108.81,109.08,108.44,108.64,25352.0
2025-06-05,108.62,109.07,107.695,107.865,58364.0
2025-06-06,109.09,109.545,109.01,109.435,50836.0
2025-06-09,109.405,109.685,109.24,109.365,36132.0
2025-06-10,109.675,110.015,109.285,109.865,38945.0
2025-06-11,110.225,110.225,109.21,109.495,33114.0
2025-06-12,108.97,109.375,108.71,109.22,32155.0
2025-06-13,108.66,108.81,107.745,107.805,49073.0
2025-06-16,108.39,109.05,108.12,108.84,54456.0
2025-06-17,108.47,108.86,108.32,108.55,46079.0
2025-06-18,108.71,109.535,108.64,109.0,38721.0
2025-06-19,108.92,109.645,108.34,109.17,43092.0
2025-06-20,109.635,109.845,108.79,109.04,57401.0
2025-06-23,109.345,110.135,108.96,110.075,55399.0
2025-06-24,110.52,111.43,110.48,111.36,51491.0
2025-06-25,111.655,111.725,111.06,111.12,34428.0
2025-06-26,111.03,111.45,110.77,111.34,36690.0
2025-06-27,111.695,112.695,111.685,112.425,68138.0
2025-06-30,112.625,112.635,111.945,112.485,61099.0
2025-07-02,112.515,112.785,112.335,112.615,30901.0
2025-07-03,112.905,113.49,112.905,113.48,146787.0
2025-07-04,113.305,113.69,112.755,113.56,29337.0
2025-07-07,113.6,113.7,112.915,113.295,47118.0
2025-07-08,113.365,113.68,113.275,113.435,39877.0
2025-07-09,113.82,114.22,113.62,114.15,44580.0
2025-07-10,114.19,114.6,114.05,114.25,43942.0
2025-07-11,113.74,114.2,113.62,114.04,38222.0
2025-07-14,113.91,114.42,113.76,114.31,36442.0
2025-07-15,114.68,114.77,113.97,113.97,42162.0
2025-07-16,114.28,114.41,112.895,114.05,82340.0
2025-07-17,114.64,115.42,114.64,115.27,47858.0
2025-07-18,115.25,115.3,114.83,115.07,43853.0
2025-07-21,115.13,115.56,114.8,114.83,50646.0
2025-07-22,114.91,114.92,113.97,114.38,33047.0
2025-07-23,114.89,115.14,114.6,115.11,63724.0
2025-07-24,115.38,115.79,115.28,115.6,47613.0
2025-07-25,116.015,116.705,116.015,116.545,50741.0
2025-07-28,116.965,116.965,116.515,116.795,42744.0
2025-07-29,117.215,117.405,116.635,116.775,59926.0
2025-07-30,117.145,117.525,116.515,117.135,59252.0
2025-07-31,117.875,118.245,116.625,116.805,78609.0
2025-08-01,115.04,115.11,113.72,114.48,192046.0
2025-08-05,115.95,116.355,115.34,115.48,64060.0
2025-08-06,115.56,116.145,115.27,115.96,57041.0
2025-08-07,116.475,116.765,115.44,115.83,47657.0
2025-08-08,116.245,116.825,116.165,116.755,36044.0
2025-08-11,116.975,117.285,116.595,116.615,58082.0
2025-08-12,117.105,118.115,117.005,118.115,45353.0
2025-08-13,118.385,118.64,118.135,118.53,42935.0
2025-08-14,118.365,118.91,118.345,118.68,54104.0
2025-08-15,118.95,118.96,118.365,118.51,48712.0
2025-08-18,118.445,118.68,118.265,118.51,81441.0
2025-08-19,118.73,118.98,118.125,118.325,62371.0
2025-08-20,118.175,118.315,116.985,118.035,64035.0
2025-08-21,117.975,118.235,117.565,117.935,68740.0
2025-08-22,118.385,119.63,118.385,119.28,67848.0
2025-08-25,119.02,119.3,118.88,119.18,48334.0
2025-08-26,119.04,119.35,118.76,119.33,82161.0
2025-08-27,119.45,119.72,119.15,119.25,53745.0
2025-08-28,119.21,119.47,118.88,119.42,47039.0
2025-08-29,119.22,119.4,118.185,118.375,149308.0
2025-09-02,117.785,118.105,117.105,118.045,75613.0
2025-09-03,118.65,118.82,118.155,118.64,67871.0
2025-09-04,118.96,120.03,118.96,120.01,64255.0
2025-09-05,120.5,120.55,119.17,119.89,89459.0
2025-09-08,119.82,120.27,119.75,120.09,73195.0
2025-09-09,120.15,120.66,119.73,120.62,36717.0
2025-09-10,121.205,121.205,120.69,120.975,60426.0
2025-09-11,121.265,121.945,121.215,121.855,35246.0
2025-09-12,121.895,122.075,121.655,121.775,30585.0
2025-09-15,121.885,122.255,121.495,121.655,81218.0
2025-09-16,121.555,121.605,121.145,121.325,65410.0
2025-09-17,121.505,121.675,120.66,121.345,50581.0
2025-09-18,122.065,122.775,122.015,122.415,63630.0
2025-09-19,122.985,123.045,122.095,122.775,74623.0
2025-09-22,122.655,123.69,122.575,123.63,36017.0
2025-09-23,123.63,123.84,122.925,123.065,51921.0
2025-09-24,123.8,123.88,123.035,123.185,39539.0
2025-09-25,122.735,122.985,122.155,122.875,60480.0
2025-09-26,123.09,123.67,122.92,123.6,55431.0
2025-09-29,124.1,126.0,123.42,125.2,49744.0
2025-09-30,123.7,124.15,123.13,124.1,80495.0
2025-10-01,123.7,124.89,123.7,124.89,83510.0
2025-10-02,125.04,125.23,124.77,125.11,46889.0
2025-10-03,125.23,125.72,125.0,125.08,54804.0
2025-10-06,125.66,125.88,125.3,125.66,57885.0
2025-10-07,125.76,125.88,124.64,124.99,46257.0
2025-10-08,125.14,125.84,124.98,125.8,56324.0
2025-10-09,125.82,126.06,125.61,126.03,61437.0
2025-10-10,126.05,126.2,122.37,122.43,189034.0
2025-10-14,123.82,125.31,123.05,124.73,173431.0
2025-10-15,125.66,126.25,124.31,125.33,130757.0
2025-10-16,125.77,125.85,123.81,124.42,262284.0
2025-10-17,123.96,124.85,123.83,124.62,154964.0
2025-10-20,125.45,126.37,125.45,126.21,81361.0
2025-10-21,126.18,126.35,125.95,126.1,72071.0
2025-10-22,126.1,126.26,124.22,124.98,188142.0
2025-10-23,125.26,126.03,125.01,125.8,79257.0
2025-10-24,126.92,127.46,126.92,126.96,77369.0
2025-10-27,127.88,128.39,127.82,128.34,53745.0
2025-10-28,128.76,128.76,127.75,127.98,78204.0
2025-10-29,128.17,128.22,127.24,127.9,148550.0
2025-10-30,127.7,128.22,126.97,126.99,180755.0
2025-10-31,128.37,128.37,127.22,127.83,109231.0
2025-11-03,128.43,128.8,127.7,127.83,109755.0
2025-11-04,127.18,127.83,126.93,127.16,159875.0
2025-11-05,127.53,128.34,127.17,127.7,68693.0
2025-11-06,127.5,127.65,126.16,126.46,100197.0
2025-11-07,125.33,125.84,124.3,125.84,232824.0
2025-11-10,126.99,127.73,126.65,127.58,74930.0
2025-11-11,127.25,127.89,127.05,127.74,54118.0
2025-11-12,128.24,128.3,127.44,127.74,49550.0
2025-11-13,127.34,127.38,125.55,125.67,124204.0
2025-11-14,124.48,126.42,124.09,125.59,80931.0
2025-11-17,125.5,126.02,124.05,124.62,59056.0
2025-11-18,123.6,124.0,122.7,123.14,136502.0
2025-11-19,123.53,124.72,123.5,124.22,168522.0
2025-11-20,126.33,126.7,122.56,122.67,158197.0
2025-11-21,123.22,124.95,122.6,123.93,77779.0
2025-11-24,124.81,126.13,124.58,126.04,69319.0
2025-11-25,126.11,127.44,125.37,127.34,67698.0
2025-11-26,127.58,128.0,127.42,127.64,57706.0