Date,Open,High,Low,Close,Volume
2011-12-06,20.745,20.86,20.735,20.845,9580.0
2011-12-07,20.615,20.695,20.615,20.68,4240.0
2011-12-08,20.68,20.68,20.405,20.405,2720.0
2011-12-09,20.53,20.735,20.525,20.735,1965.0
2011-12-12,20.515,20.515,20.29,20.29,4335.0
2011-12-13,20.59,20.59,20.12,20.12,10847.0
2011-12-14,20.095,20.095,19.935,19.97,4120.0
2011-12-15,20.17,20.17,19.995,20.045,14211.0
2011-12-16,20.16,20.24,20.02,20.07,9508.0
2011-12-19,20.195,20.2,19.895,19.895,2107.0
2011-12-20,20.225,20.45,20.225,20.44,2307.0
2011-12-21,20.505,20.53,20.285,20.5,10770.0
2011-12-22,20.58,20.69,20.58,20.665,4933.0
2011-12-23,20.77,20.83,20.71,20.82,7015.0
2011-12-28,20.895,20.895,20.57,20.57,6180.0
2011-12-29,20.635,20.755,20.635,20.755,2209.0
2011-12-30,20.785,20.81,20.755,20.755,1087.0
2012-01-03,21.085,21.125,20.995,21.035,4378.0
2012-01-04,20.97,21.025,20.885,21.0,11520.0
2012-01-05,20.92,21.115,20.85,21.1,2422.0
2012-01-06,21.135,21.135,20.985,21.09,4219.0
2012-01-09,21.115,21.135,21.02,21.11,12373.0
2012-01-10,21.35,21.365,21.285,21.315,6389.0
2012-01-11,21.26,21.365,21.25,21.35,15248.0
2012-01-12,21.355,21.39,21.25,21.39,7271.0
2012-01-13,21.26,21.26,21.11,21.235,12452.0
2012-01-16,21.425,21.425,21.285,21.425,1495.0
2012-01-17,21.505,21.525,21.34,21.355,4222.0
2012-01-18,21.38,21.605,21.38,21.605,4027.0
2012-01-19,21.695,21.755,21.69,21.73,5860.0
2012-01-20,21.72,21.72,21.68,21.705,3905.0
2012-01-23,21.745,21.855,21.68,21.745,9887.0
2012-01-24,21.64,21.755,21.59,21.755,18229.0
2012-01-25,21.745,21.955,21.69,21.955,10269.0
2012-01-26,22.045,22.06,21.755,21.805,9758.0
2012-01-27,21.74,21.86,21.74,21.835,19389.0
2012-01-30,21.68,21.77,21.595,21.73,15437.0
2012-01-31,21.88,21.88,21.69,21.755,19929.0
2012-02-01,21.935,22.055,21.935,21.985,14214.0
2012-02-02,22.055,22.085,22.02,22.045,3904.0
2012-02-03,22.195,22.365,22.195,22.365,175447.0
2012-02-06,22.285,22.335,22.26,22.325,21170.0
2012-02-07,22.31,22.385,22.21,22.385,4713.0
2012-02-08,22.41,22.425,22.34,22.415,2492.0
2012-02-09,22.485,22.485,22.335,22.465,7068.0
2012-02-10,22.275,22.295,22.21,22.26,102323.0
2012-02-13,22.46,22.465,22.39,22.425,9283.0
2012-02-14,22.425,22.425,22.3,22.31,12240.0
2012-02-15,22.515,22.525,22.285,22.35,10326.0
2012-02-16,22.35,22.605,22.295,22.605,16468.0
2012-02-17,22.665,22.665,22.565,22.63,9378.0
2012-02-21,22.73,22.74,22.58,22.6,25652.0
2012-02-22,22.615,22.64,22.535,22.56,17485.0
2012-02-23,22.565,22.69,22.46,22.69,16676.0
2012-02-24,22.75,22.775,22.7,22.705,10608.0
2012-02-27,22.6,22.775,22.56,22.765,24753.0
2012-02-28,22.775,22.82,22.725,22.805,20545.0
2012-02-29,22.84,22.88,22.655,22.69,23097.0
2012-03-01,22.75,22.83,22.75,22.755,13467.0
2012-03-02,22.815,22.815,22.655,22.705,24077.0
2012-03-05,22.7,22.7,22.535,22.63,21161.0
2012-03-06,22.385,22.385,22.185,22.235,18298.0
2012-03-07,22.3,22.425,22.295,22.425,12209.0
2012-03-08,22.615,22.7,22.58,22.68,15424.0
2012-03-09,22.74,22.83,22.68,22.755,13520.0
2012-03-12,22.805,22.805,22.7,22.755,9238.0
2012-03-13,22.905,23.18,22.88,23.18,7703.0
2012-03-14,23.195,23.22,23.095,23.12,7398.0
2012-03-15,23.17,23.27,23.11,23.27,5778.0
2012-03-16,23.325,23.325,23.28,23.295,7643.0
2012-03-19,23.305,23.47,23.305,23.385,9141.0
2012-03-20,23.28,23.345,23.22,23.305,9739.0
2012-03-21,23.345,23.345,23.245,23.32,19949.0
2012-03-22,23.145,23.145,23.02,23.12,17658.0
2012-03-23,23.06,23.22,22.98,23.195,13959.0
2012-03-26,23.39,23.475,23.38,23.475,8204.0
2012-03-27,23.555,23.555,23.48,23.515,7554.0
2012-03-28,23.44,23.44,23.18,23.3,7423.0
2012-03-29,23.215,23.29,23.085,23.29,8130.0
2012-03-30,23.39,23.405,23.28,23.355,6304.0
2012-04-02,23.365,23.59,23.28,23.55,21909.0
2012-04-03,23.515,23.53,23.35,23.455,9903.0
2012-04-04,23.305,23.305,23.14,23.205,9219.0
2012-04-05,23.125,23.24,23.125,23.18,7539.0
2012-04-09,22.9,22.99,22.84,22.915,16127.0
2012-04-10,22.865,22.875,22.495,22.51,13307.0
2012-04-11,22.715,22.74,22.665,22.665,11780.0
2012-04-12,22.725,23.015,22.715,22.99,6453.0
2012-04-13,22.96,22.96,22.785,22.785,28317.0
2012-04-16,22.86,22.86,22.65,22.775,14595.0
2012-04-17,22.86,23.115,22.86,23.115,1300.0
2012-04-18,22.985,23.035,22.95,23.015,4413.0
2012-04-19,22.95,23.035,22.775,22.84,31425.0
2012-04-20,22.96,23.015,22.9,22.9,6718.0
2012-04-23,22.665,22.665,22.55,22.665,42624.0
2012-04-24,22.725,22.81,22.71,22.76,3181.0
2012-04-25,22.985,23.085,22.985,23.035,5901.0
2012-04-26,23.075,23.275,23.075,23.24,8186.0
2012-04-27,23.34,23.34,23.205,23.34,1489.0
2012-04-30,23.255,23.255,23.18,23.205,13356.0
2012-05-01,23.215,23.49,23.205,23.35,8280.0
2012-05-02,23.225,23.315,23.15,23.29,7940.0
2012-05-03,23.305,23.305,23.05,23.09,19549.0
2012-05-04,22.94,22.94,22.69,22.715,11949.0
2012-05-07,22.65,22.775,22.645,22.725,12605.0
2012-05-08,22.6,22.62,22.345,22.6,31419.0
2012-05-09,22.42,22.595,22.335,22.56,8516.0
2012-05-10,22.66,22.665,22.51,22.51,7124.0
2012-05-11,22.46,22.665,22.425,22.525,3340.0
2012-05-14,22.32,22.345,22.21,22.26,6111.0
2012-05-15,22.245,22.325,22.085,22.12,1561.0
2012-05-16,22.21,22.275,22.01,22.01,4931.0
2012-05-17,22.03,22.03,21.635,21.635,14277.0
2012-05-18,21.66,21.705,21.37,21.37,9467.0
2012-05-22,21.83,21.995,21.73,21.73,5738.0
2012-05-23,21.66,21.71,21.465,21.67,1804.0
2012-05-24,21.86,21.92,21.735,21.86,7550.0
2012-05-25,21.835,21.955,21.835,21.86,2695.0
2012-05-28,21.97,21.97,21.93,21.93,29804.0
2012-05-29,22.08,22.145,21.96,21.98,8988.0
2012-05-30,21.96,21.96,21.76,21.805,2123.0
2012-05-31,21.595,21.72,21.515,21.685,988.0
2012-06-01,21.395,21.395,21.12,21.14,10289.0
2012-06-04,21.19,21.19,20.89,21.1,20325.0
2012-06-05,21.075,21.315,21.055,21.315,35755.0
2012-06-06,21.47,21.72,21.455,21.705,5907.0
2012-06-07,22.03,22.03,21.755,21.755,9443.0
2012-06-08,21.745,21.91,21.695,21.895,2817.0
2012-06-11,22.16,22.16,21.795,21.845,23348.0
2012-06-12,21.745,21.87,21.59,21.87,5350.0
2012-06-13,21.86,21.93,21.68,21.68,1656.0
2012-06-14,21.73,21.945,21.73,21.945,5371.0
2012-06-15,22.08,22.12,22.035,22.12,1980.0
2012-06-18,22.135,22.275,22.135,22.22,4698.0
2012-06-19,22.345,22.545,22.345,22.475,3965.0
2012-06-20,22.52,22.52,22.275,22.4,24531.0
2012-06-21,22.425,22.475,21.945,21.945,7721.0
2012-06-22,22.0,22.07,21.96,22.07,3359.0
2012-06-25,21.885,21.885,21.66,21.775,7464.0
2012-06-26,21.82,21.9,21.675,21.9,3427.0
2012-06-27,21.975,22.045,21.96,22.045,3457.0
2012-06-28,21.92,21.925,21.715,21.9,5007.0
2012-06-29,22.31,22.53,22.31,22.53,7272.0
2012-07-03,22.655,22.895,22.63,22.895,7472.0
2012-07-04,23.265,23.265,22.94,23.055,3798.0
2012-07-05,22.77,22.77,22.64,22.715,6848.0
2012-07-06,22.74,22.74,22.405,22.48,4927.0
2012-07-09,22.495,22.495,22.38,22.42,22199.0
2012-07-10,22.52,22.59,22.17,22.205,6570.0
2012-07-11,22.28,22.32,22.12,22.18,5176.0
2012-07-12,22.075,22.195,21.995,22.135,1251.0
2012-07-13,22.21,22.47,22.21,22.47,10284.0
2012-07-16,22.42,22.46,22.405,22.435,1360.0
2012-07-17,22.555,22.605,22.28,22.605,2223.0
2012-07-18,22.57,22.78,22.57,22.74,1531.0
2012-07-19,22.805,22.82,22.705,22.78,15648.0
2012-07-20,22.695,22.695,22.565,22.58,12378.0
2012-07-23,22.28,22.33,22.145,22.31,13122.0
2012-07-24,22.395,22.395,22.01,22.02,5419.0
2012-07-25,22.17,22.22,22.045,22.17,4429.0
2012-07-26,22.405,22.52,22.345,22.495,20195.0
2012-07-27,22.63,22.93,22.565,22.925,14416.0
2012-07-30,22.95,22.955,22.815,22.845,5722.0
2012-07-31,22.82,22.88,22.79,22.795,7011.0
2012-08-01,22.925,22.925,22.715,22.77,47389.0
2012-08-02,22.48,22.68,22.38,22.495,54697.0
2012-08-03,22.83,23.0,22.83,22.99,5317.0
2012-08-07,23.175,23.255,23.065,23.175,2091.0
2012-08-08,23.1,23.215,23.1,23.18,4127.0
2012-08-09,23.18,23.225,23.13,23.19,8986.0
2012-08-10,23.155,23.225,23.15,23.225,2222.0
2012-08-13,23.23,23.25,23.13,23.225,3557.0
2012-08-14,23.34,23.34,23.175,23.18,12195.0
2012-08-15,23.215,23.29,23.215,23.29,5480.0
2012-08-16,23.335,23.475,23.29,23.475,3376.0
2012-08-17,23.515,23.515,23.435,23.475,26107.0
2012-08-20,23.5,23.51,23.415,23.51,4957.0
2012-08-21,23.59,23.65,23.415,23.44,3033.0
2012-08-22,23.325,23.45,23.325,23.45,7106.0
2012-08-23,23.415,23.415,23.24,23.25,2393.0
2012-08-24,23.14,23.385,23.14,23.35,6255.0
2012-08-27,23.425,23.46,23.36,23.385,1964.0
2012-08-28,23.36,23.41,23.335,23.375,2076.0
2012-08-29,23.425,23.465,23.385,23.415,2549.0
2012-08-30,23.255,23.29,23.205,23.23,7282.0
2012-08-31,23.4,23.415,23.205,23.34,9618.0
2012-09-04,23.39,23.415,23.225,23.415,4944.0
2012-09-05,23.44,23.44,23.315,23.35,9897.0
2012-09-06,23.515,23.82,23.515,23.8,4395.0
2012-09-07,23.885,23.92,23.86,23.92,3701.0
2012-09-10,23.945,23.945,23.86,23.86,4589.0
2012-09-11,23.845,23.91,23.835,23.835,8776.0
2012-09-12,23.935,23.935,23.845,23.875,14029.0
2012-09-13,23.96,24.305,23.9,24.285,12657.0
2012-09-14,24.295,24.515,24.295,24.37,18885.0
2012-09-17,24.395,24.395,24.26,24.31,10110.0
2012-09-18,24.285,24.285,24.22,24.23,4806.0
2012-09-19,24.32,24.345,24.26,24.31,5356.0
2012-09-20,24.21,24.255,24.135,24.255,14164.0
2012-09-21,24.395,24.395,24.295,24.295,5710.0
2012-09-24,24.215,24.275,24.165,24.265,14930.0
2012-09-25,24.28,24.29,24.005,24.005,4091.0
2012-09-26,23.88,23.97,23.78,23.82,4907.0
2012-09-27,23.93,24.065,23.845,24.03,3612.0
2012-09-28,23.945,24.005,23.88,23.94,2375.0
2012-10-01,24.04,24.165,23.93,23.97,6598.0
2012-10-02,24.065,24.065,23.92,23.92,5305.0
2012-10-03,24.105,24.15,23.98,24.115,22101.0
2012-10-04,24.205,24.275,24.175,24.25,55956.0
2012-10-05,24.435,24.44,24.215,24.23,4771.0
2012-10-09,24.15,24.175,23.955,23.955,7593.0
2012-10-10,23.945,23.955,23.785,23.795,8875.0
2012-10-11,24.02,24.02,23.855,23.855,8070.0
2012-10-12,23.89,23.915,23.71,23.755,26472.0
2012-10-15,23.83,23.955,23.745,23.955,3123.0
2012-10-16,24.015,24.18,24.015,24.15,3165.0
2012-10-17,24.215,24.3,24.215,24.29,4708.0
2012-10-18,24.255,24.34,24.215,24.215,3158.0
2012-10-19,24.19,24.19,23.78,23.845,11553.0
2012-10-22,23.81,23.84,23.63,23.76,14457.0
2012-10-23,23.605,23.61,23.41,23.53,8168.0
2012-10-24,23.63,23.63,23.445,23.445,25139.0
2012-10-25,23.635,23.635,23.375,23.45,4173.0
2012-10-26,23.46,23.56,23.35,23.495,4364.0
2012-10-29,23.56,23.695,23.46,23.51,3068.0
2012-10-30,23.56,23.67,23.53,23.585,1383.0
2012-10-31,23.62,23.62,23.41,23.5,18198.0
2012-11-01,23.605,23.795,23.605,23.77,4325.0
2012-11-02,23.87,23.93,23.555,23.555,27491.0
2012-11-05,23.555,23.635,23.46,23.635,9062.0
2012-11-06,23.72,23.865,23.72,23.805,8221.0
2012-11-07,23.63,23.63,23.2,23.375,14945.0
2012-11-08,23.325,23.325,23.04,23.09,15521.0
2012-11-09,22.95,23.21,22.915,23.05,9805.0
2012-11-12,23.09,23.09,22.965,23.025,4477.0
2012-11-13,22.925,23.125,22.875,23.115,2720.0
2012-11-14,23.015,23.015,22.58,22.58,7292.0
2012-11-15,22.6,22.615,22.455,22.48,3167.0
2012-11-16,22.6,22.655,22.415,22.655,28528.0
2012-11-19,22.965,23.065,22.95,23.035,7390.0
2012-11-20,23.14,23.16,22.99,23.1,7814.0
2012-11-21,23.21,23.235,23.14,23.22,4026.0
2012-11-22,23.275,23.42,23.035,23.42,7970.0
2012-11-23,23.35,23.58,23.345,23.58,6039.0
2012-11-26,23.445,23.45,23.345,23.425,8375.0
2012-11-27,23.485,23.535,23.4,23.4,2315.0
2012-11-28,23.325,23.475,23.175,23.475,12292.0
2012-11-29,23.645,23.71,23.63,23.685,5519.0
2012-11-30,23.73,23.73,23.645,23.68,3278.0
2012-12-03,23.83,23.83,23.58,23.585,32917.0
2012-12-04,23.595,23.605,23.5,23.545,18404.0
2012-12-05,23.605,23.66,23.47,23.57,6794.0
2012-12-06,23.595,23.66,23.545,23.63,3635.0
2012-12-07,23.72,23.78,23.67,23.71,7643.0
2012-12-10,23.745,23.795,23.705,23.755,4441.0
2012-12-11,23.905,24.005,23.89,23.92,37000.0
2012-12-12,23.995,24.07,23.92,23.93,2516.0
2012-12-13,23.94,23.98,23.755,23.81,6313.0
2012-12-14,23.76,23.76,23.685,23.71,3826.0
2012-12-17,23.81,23.93,23.81,23.93,4033.0
2012-12-18,24.07,24.255,24.005,24.225,14930.0
2012-12-19,24.34,24.34,24.14,24.155,6162.0
2012-12-20,24.165,24.255,24.07,24.255,4081.0
2012-12-21,23.965,24.045,23.895,23.965,9962.0
2012-12-24,24.005,24.005,23.92,23.92,4049.0
2012-12-27,23.895,23.895,23.56,23.795,11895.0
2012-12-28,23.525,23.55,23.39,23.415,14760.0
2012-12-31,23.545,23.94,23.545,23.94,19796.0
2013-01-02,24.505,24.51,24.38,24.51,35681.0
2013-01-03,24.57,24.64,24.485,24.505,7075.0
2013-01-04,24.565,24.7,24.53,24.665,8194.0
2013-01-07,24.605,24.615,24.52,24.59,13914.0
2013-01-08,24.58,24.58,24.445,24.52,8234.0
2013-01-09,24.605,24.655,24.54,24.59,5246.0
2013-01-10,24.75,24.75,24.605,24.725,11593.0
2013-01-11,24.79,24.79,24.68,24.78,24389.0
2013-01-14,24.79,24.79,24.69,24.74,12418.0
2013-01-15,24.68,24.805,24.675,24.805,14425.0
2013-01-16,24.775,24.825,24.73,24.8,10200.0
2013-01-17,24.865,25.0,24.865,24.985,12199.0
2013-01-18,24.995,25.045,24.885,25.045,11060.0
2013-01-21,25.075,25.235,25.045,25.235,10917.0
2013-01-22,25.06,25.145,24.995,25.13,12382.0
2013-01-23,25.185,25.23,25.135,25.205,5980.0
2013-01-24,25.21,25.355,25.185,25.28,12666.0
2013-01-25,25.365,25.38,25.255,25.345,6734.0
2013-01-28,25.45,25.45,25.29,25.355,31126.0
2013-01-29,25.34,25.44,25.33,25.44,16897.0
2013-01-30,25.455,25.48,25.29,25.305,30027.0
2013-01-31,25.305,25.355,25.265,25.295,14069.0
2013-02-01,25.38,25.56,25.38,25.54,16913.0
2013-02-04,25.415,25.44,25.265,25.28,21464.0
2013-02-05,25.425,25.565,25.395,25.53,6600.0
2013-02-06,25.465,25.53,25.405,25.505,11220.0
2013-02-07,25.55,25.55,25.355,25.505,6616.0
2013-02-08,25.565,25.665,25.565,25.65,7049.0
2013-02-11,25.685,25.685,25.6,25.66,15366.0
2013-02-12,25.665,25.72,25.64,25.675,11032.0
2013-02-13,25.77,25.795,25.65,25.7,28091.0
2013-02-14,25.675,25.795,25.65,25.75,9469.0
2013-02-15,25.76,25.81,25.66,25.725,21247.0
2013-02-19,25.82,25.91,25.745,25.91,24229.0
2013-02-20,25.935,25.935,25.585,25.585,16858.0
2013-02-21,25.54,25.54,25.295,25.39,42433.0
2013-02-22,25.55,25.61,25.475,25.6,10948.0
2013-02-25,25.82,25.82,25.185,25.195,29876.0
2013-02-26,25.245,25.345,25.145,25.345,22677.0
2013-02-27,25.315,25.72,25.315,25.7,68517.0
2013-02-28,25.7,25.795,25.625,25.625,23419.0
2013-03-01,25.565,25.7,25.405,25.675,14649.0
2013-03-04,25.66,25.8,25.59,25.77,4032.0
2013-03-05,25.99,26.105,25.895,26.065,18607.0
2013-03-06,26.18,26.18,26.055,26.08,25301.0
2013-03-07,26.175,26.19,26.13,26.175,6161.0
2013-03-08,26.315,26.315,26.175,26.315,16138.0
2013-03-11,26.3,26.375,26.23,26.36,12254.0
2013-03-12,26.4,26.4,26.25,26.335,8782.0
2013-03-13,26.375,26.4,26.285,26.385,23177.0
2013-03-14,26.41,26.525,26.41,26.525,38501.0
2013-03-15,26.535,26.535,26.425,26.45,8541.0
2013-03-18,26.29,26.445,26.225,26.34,16892.0
2013-03-19,26.375,26.46,26.13,26.225,15515.0
2013-03-20,26.475,26.51,26.4,26.475,9264.0
2013-03-21,26.36,26.425,26.275,26.275,15630.0
2013-03-22,26.38,26.42,26.355,26.365,22043.0
2013-03-25,26.525,26.55,26.235,26.285,24414.0
2013-03-26,26.415,26.515,26.405,26.515,19473.0
2013-03-27,26.39,26.55,26.34,26.515,14050.0
2013-03-28,26.56,26.615,26.515,26.615,24158.0
2013-04-01,26.635,26.635,26.43,26.48,14384.0
2013-04-02,26.625,26.65,26.505,26.505,17369.0
2013-04-03,26.615,26.615,26.22,26.28,29360.0
2013-04-04,26.34,26.395,26.27,26.37,52810.0
2013-04-05,26.095,26.26,26.015,26.26,14751.0
2013-04-08,26.355,26.405,26.235,26.38,24256.0
2013-04-09,26.54,26.615,26.43,26.585,10450.0
2013-04-10,26.635,26.895,26.565,26.87,5496.0
2013-04-11,26.915,27.05,26.88,26.98,7833.0
2013-04-12,26.93,26.93,26.77,26.89,6742.0
2013-04-15,26.75,26.83,26.26,26.32,10977.0
2013-04-16,26.475,26.625,26.39,26.615,14610.0
2013-04-17,26.49,26.49,26.085,26.21,25411.0
2013-04-18,26.31,26.31,25.99,26.065,24137.0
2013-04-19,26.095,26.305,26.065,26.305,4418.0
2013-04-22,26.405,26.455,26.185,26.42,15255.0
2013-04-23,26.525,26.725,26.525,26.695,45050.0
2013-04-24,26.745,26.785,26.685,26.75,14693.0
2013-04-25,26.86,27.0,26.81,26.845,29465.0
2013-04-26,26.845,26.855,26.72,26.835,9897.0
2013-04-29,26.93,27.05,26.855,26.98,30995.0
2013-04-30,27.005,27.065,26.89,27.065,18126.0
2013-05-01,27.1,27.1,26.795,26.795,25112.0
2013-05-02,26.855,27.065,26.805,27.065,6248.0
2013-05-03,27.275,27.43,27.27,27.36,10358.0
2013-05-06,27.445,27.455,27.295,27.435,9873.0
2013-05-07,27.505,27.58,27.435,27.575,10367.0
2013-05-08,27.615,27.675,27.545,27.675,13124.0
2013-05-09,27.65,27.74,27.565,27.605,28224.0
2013-05-10,27.605,27.715,27.605,27.715,4821.0
2013-05-13,27.735,27.785,27.65,27.74,10388.0
2013-05-14,27.81,28.045,27.785,28.045,13508.0
2013-05-15,28.045,28.215,27.96,28.2,13174.0
2013-05-16,28.215,28.225,28.04,28.04,9492.0
2013-05-17,28.205,28.34,28.155,28.335,15266.0
2013-05-21,28.395,28.46,28.29,28.4,27196.0
2013-05-22,28.46,28.68,28.005,28.12,26217.0
2013-05-23,27.86,28.105,27.775,28.045,17022.0
2013-05-24,27.96,28.045,27.82,28.045,25465.0
2013-05-27,27.985,28.09,27.985,28.09,11693.0
2013-05-28,28.325,28.46,28.12,28.23,20634.0
2013-05-29,28.115,28.13,27.895,28.04,12328.0
2013-05-30,28.03,28.25,28.03,28.18,19917.0
2013-05-31,28.09,28.13,27.905,27.905,19645.0
2013-06-03,27.85,27.86,27.615,27.845,12051.0
2013-06-04,27.93,27.98,27.665,27.7,37951.0
2013-06-05,27.71,27.71,27.335,27.41,34003.0
2013-06-06,27.36,27.575,27.225,27.565,8676.0
2013-06-07,27.86,27.945,27.75,27.91,9270.0
2013-06-10,28.095,28.095,27.895,27.97,12480.0
2013-06-11,27.735,27.905,27.665,27.69,30202.0
2013-06-12,27.905,27.905,27.435,27.465,45692.0
2013-06-13,27.405,27.91,27.385,27.91,19615.0
2013-06-14,27.875,27.905,27.7,27.765,19868.0
2013-06-17,27.945,28.03,27.81,27.92,23171.0
2013-06-18,27.97,28.175,27.96,28.115,5698.0
2013-06-19,28.12,28.14,27.795,27.86,21960.0
2013-06-20,27.515,27.515,27.0,27.0,25661.0
2013-06-21,27.245,27.25,26.845,27.15,10895.0
2013-06-24,26.905,26.98,26.515,26.83,18239.0
2013-06-25,27.04,27.04,26.83,27.04,16740.0
2013-06-26,27.29,27.315,27.185,27.265,13408.0
2013-06-27,27.475,27.57,27.44,27.49,13816.0
2013-06-28,27.43,27.535,27.295,27.415,4705.0
2013-07-02,27.61,27.73,27.45,27.56,12774.0
2013-07-03,27.5,27.68,27.425,27.575,18399.0
2013-07-04,27.88,28.05,27.575,28.035,6589.0
2013-07-05,27.795,27.84,27.575,27.84,68037.0
2013-07-08,27.925,28.095,27.925,28.025,7459.0
2013-07-09,28.17,28.265,28.105,28.23,6342.0
2013-07-10,28.23,28.245,28.145,28.17,11133.0
2013-07-11,28.595,28.645,28.5,28.64,7813.0
2013-07-12,28.63,28.695,28.555,28.64,13121.0
2013-07-15,28.75,28.8,28.68,28.775,5863.0
2013-07-16,28.815,28.815,28.56,28.63,7689.0
2013-07-17,28.78,28.78,28.68,28.695,18826.0
2013-07-18,28.835,28.95,28.75,28.865,5003.0
2013-07-19,28.86,28.91,28.8,28.895,5156.0
2013-07-22,28.925,29.03,28.925,28.98,19838.0
2013-07-23,29.09,29.09,28.925,28.925,15983.0
2013-07-24,29.06,29.06,28.765,28.79,4662.0
2013-07-25,28.85,28.92,28.73,28.92,7773.0
2013-07-26,28.835,28.91,28.69,28.91,6699.0
2013-07-29,28.8,28.935,28.75,28.81,4875.0
2013-07-30,28.9,28.935,28.78,28.875,5869.0
2013-07-31,28.95,29.055,28.9,28.96,4605.0
2013-08-01,29.13,29.26,29.13,29.26,14049.0
2013-08-02,29.26,29.26,29.14,29.25,11782.0
2013-08-06,29.26,29.26,29.035,29.09,10674.0
2013-08-07,29.03,29.03,28.865,28.97,5506.0
2013-08-08,29.145,29.145,28.98,29.13,23783.0
2013-08-09,29.315,29.315,28.95,29.03,15770.0
2013-08-12,28.935,29.02,28.865,28.985,11718.0
2013-08-13,29.115,29.115,28.865,29.06,3049.0
2013-08-14,29.18,29.19,28.91,28.935,5618.0
2013-08-15,28.865,29.03,28.45,28.53,43877.0
2013-08-16,28.51,28.535,28.365,28.4,8694.0
2013-08-19,28.4,28.41,28.23,28.23,11643.0
2013-08-20,28.23,28.445,28.215,28.41,18481.0
2013-08-21,28.35,28.4,28.145,28.325,25285.0
2013-08-22,28.255,28.495,28.245,28.45,40110.0
2013-08-23,28.535,28.595,28.47,28.595,5768.0
2013-08-26,28.63,28.705,28.53,28.53,4427.0
2013-08-27,28.205,28.3,27.995,28.035,14648.0
2013-08-28,28.06,28.19,27.925,28.155,11001.0
2013-08-29,28.07,28.3,28.07,28.18,1632.0
2013-08-30,28.195,28.245,27.975,27.975,23838.0
2013-09-03,28.375,28.375,28.05,28.16,6770.0
2013-09-04,28.18,28.445,28.13,28.365,11856.0
2013-09-05,28.4,28.5,28.4,28.435,3020.0
2013-09-06,28.435,28.62,28.275,28.485,119531.0
2013-09-09,28.56,28.775,28.555,28.765,7011.0
2013-09-10,28.97,28.98,28.885,28.95,5739.0
2013-09-11,28.985,29.06,28.91,29.02,4178.0
2013-09-12,29.09,29.095,28.97,28.98,9938.0
2013-09-13,29.035,29.07,28.945,29.045,5927.0
2013-09-16,29.385,29.385,29.175,29.19,6815.0
2013-09-17,29.25,29.35,29.2,29.345,8351.0
2013-09-18,29.37,29.725,29.26,29.655,29946.0
2013-09-19,29.68,29.75,29.625,29.625,12173.0
2013-09-20,29.64,29.69,29.41,29.41,10878.0
2013-09-23,29.435,29.435,29.25,29.315,8910.0
2013-09-24,29.265,29.42,29.18,29.315,7267.0
2013-09-25,29.255,29.34,29.205,29.215,4204.0
2013-09-26,29.265,29.37,29.225,29.255,2954.0
2013-09-27,29.255,29.255,29.155,29.205,4471.0
2013-09-30,28.995,29.11,28.925,29.045,8167.0
2013-10-01,29.08,29.34,29.08,29.24,14753.0
2013-10-02,29.12,29.28,29.06,29.205,14774.0
2013-10-03,29.24,29.24,28.875,29.06,8410.0
2013-10-04,28.965,29.275,28.965,29.23,24317.0
2013-10-07,28.96,29.12,28.96,29.045,16927.0
2013-10-08,29.0,29.0,28.6,28.6,15427.0
2013-10-09,28.62,28.66,28.385,28.645,35241.0
2013-10-10,28.865,29.215,28.865,29.155,6984.0
2013-10-11,29.195,29.425,29.165,29.36,17340.0
2013-10-15,29.46,29.57,29.31,29.37,14719.0
2013-10-16,29.445,29.75,29.445,29.7,29486.0
2013-10-17,29.665,29.92,29.65,29.92,16183.0
2013-10-18,30.085,30.185,30.035,30.17,19510.0
2013-10-21,30.27,30.27,30.11,30.15,30973.0
2013-10-22,30.295,30.41,30.22,30.375,9331.0
2013-10-23,30.315,30.315,30.125,30.18,30269.0
2013-10-24,30.34,30.34,30.22,30.315,4513.0
2013-10-25,30.365,30.425,30.33,30.38,11613.0
2013-10-28,30.485,30.51,30.415,30.415,7444.0
2013-10-29,30.555,30.585,30.5,30.58,7410.0
2013-10-30,30.69,30.69,30.355,30.435,5131.0
2013-10-31,30.425,30.525,30.315,30.415,22977.0
2013-11-01,30.46,30.465,30.235,30.33,12708.0
2013-11-04,30.545,30.545,30.4,30.52,9510.0
2013-11-05,30.475,30.5,30.33,30.465,20536.0
2013-11-06,30.545,30.61,30.465,30.495,17033.0
2013-11-07,30.585,30.605,30.11,30.12,12213.0
2013-11-08,30.21,30.46,30.05,30.46,36173.0
2013-11-11,30.525,30.585,30.44,30.545,11090.0
2013-11-12,30.51,30.545,30.4,30.44,5873.0
2013-11-13,30.375,30.7,30.375,30.7,6990.0
2013-11-14,30.815,30.92,30.725,30.9,5485.0
2013-11-15,31.02,31.04,30.93,31.02,7132.0
2013-11-18,31.16,31.16,30.84,30.945,9344.0
2013-11-19,30.92,30.945,30.755,30.775,11641.0
2013-11-20,30.8,30.945,30.665,30.665,32148.0
2013-11-21,30.815,30.98,30.815,30.98,37634.0
2013-11-22,31.065,31.16,30.995,31.125,8007.0
2013-11-25,31.16,31.2,31.105,31.105,7111.0
2013-11-26,31.185,31.235,31.09,31.175,5472.0
2013-11-27,31.225,31.25,31.125,31.175,8929.0
2013-11-28,31.2,31.38,31.2,31.37,8735.0
2013-11-29,31.355,31.36,31.125,31.245,5586.0
2013-12-02,31.285,31.31,31.1,31.1,11312.0
2013-12-03,31.065,31.1,30.92,31.005,25484.0
2013-12-04,30.93,31.115,30.815,31.02,13779.0
2013-12-05,30.985,30.985,30.87,30.87,10226.0
2013-12-06,31.1,31.235,31.075,31.175,7629.0
2013-12-09,31.275,31.33,31.22,31.26,22365.0
2013-12-10,31.245,31.285,31.16,31.185,8102.0
2013-12-11,31.225,31.225,30.765,30.79,9603.0
2013-12-12,30.775,30.81,30.64,30.74,6954.0
2013-12-13,30.7,30.79,30.68,30.79,5821.0
2013-12-16,30.85,31.02,30.85,30.97,11735.0
2013-12-17,31.02,31.02,30.79,30.92,2140.0
2013-12-18,30.885,31.355,30.7,31.275,25446.0
2013-12-19,31.32,31.335,31.225,31.295,9535.0
2013-12-20,31.36,31.565,31.36,31.515,9582.0
2013-12-23,31.705,31.705,31.625,31.695,4019.0
2013-12-24,31.685,31.795,31.68,31.78,3156.0
2013-12-27,32.08,32.08,31.88,31.925,6139.0
2013-12-30,31.915,31.95,31.88,31.915,24871.0
2013-12-31,32.01,32.055,31.915,32.055,4824.0
2014-01-02,32.01,32.01,31.745,31.745,14792.0
2014-01-03,31.76,31.875,31.735,31.805,5356.0
2014-01-06,31.84,31.925,31.64,31.71,38224.0
2014-01-07,31.755,31.935,31.745,31.88,6260.0
2014-01-08,31.905,31.95,31.805,31.815,16678.0
2014-01-09,32.0,32.0,31.78,31.9,12596.0
2014-01-10,31.915,32.01,31.845,31.985,49623.0
2014-01-13,31.985,32.035,31.55,31.615,24210.0
2014-01-14,31.735,31.965,31.635,31.925,8834.0
2014-01-15,32.095,32.155,32.035,32.14,32072.0
2014-01-16,32.06,32.115,32.02,32.07,11134.0
2014-01-17,32.105,32.13,31.975,31.975,8197.0
2014-01-20,31.975,32.055,31.915,32.02,8565.0
2014-01-21,32.085,32.205,31.925,32.045,10937.0
2014-01-22,32.115,32.17,32.07,32.165,38820.0
2014-01-23,32.025,32.025,31.745,31.84,28522.0
2014-01-24,31.66,31.71,31.205,31.215,33861.0
2014-01-27,31.135,31.225,30.805,30.975,70706.0
2014-01-28,30.905,31.18,30.905,31.155,16898.0
2014-01-29,30.95,31.075,30.76,30.855,9142.0
2014-01-30,31.01,31.29,31.01,31.195,9711.0
2014-01-31,31.0,31.23,30.83,31.135,14152.0
2014-02-03,30.955,31.045,30.245,30.3,38341.0
2014-02-04,30.505,30.565,30.315,30.52,35629.0
2014-02-05,30.46,30.52,30.23,30.455,16175.0
2014-02-06,30.47,30.83,30.46,30.82,11711.0
2014-02-07,31.035,31.255,30.925,31.225,9095.0
2014-02-10,31.265,31.29,31.145,31.275,10810.0
2014-02-11,31.375,31.685,31.265,31.615,9735.0
2014-02-12,31.66,31.755,31.59,31.615,21124.0
2014-02-13,31.495,31.88,31.435,31.855,5725.0
2014-02-14,31.88,32.045,31.83,32.01,5453.0
2014-02-18,32.0,32.12,31.985,32.115,33555.0
2014-02-19,32.06,32.2,31.89,31.905,8768.0
2014-02-20,31.845,32.165,31.845,32.115,5418.0
2014-02-21,32.115,32.225,32.085,32.085,7634.0
2014-02-24,32.17,32.47,32.17,32.29,27382.0
2014-02-25,32.345,32.37,32.145,32.225,7333.0
2014-02-26,32.35,32.43,32.23,32.265,28814.0
2014-02-27,32.3,32.465,32.25,32.44,8466.0
2014-02-28,32.5,32.67,32.345,32.465,11279.0
2014-03-03,32.18,32.345,32.085,32.24,75727.0
2014-03-04,32.635,32.84,32.525,32.805,17622.0
2014-03-05,32.875,32.875,32.765,32.805,10544.0
2014-03-06,32.91,32.935,32.84,32.85,13055.0
2014-03-07,32.95,33.02,32.765,32.825,29061.0
2014-03-10,32.815,32.85,32.675,32.825,10765.0
2014-03-11,32.915,32.935,32.615,32.615,8670.0
2014-03-12,32.565,32.65,32.515,32.625,4885.0
2014-03-13,32.77,32.79,32.215,32.25,5028.0
2014-03-14,32.18,32.395,32.18,32.215,8673.0
2014-03-17,32.38,32.61,32.38,32.55,5833.0
2014-03-18,32.635,32.805,32.6,32.79,5925.0
2014-03-19,32.825,32.83,32.505,32.61,9412.0
2014-03-20,32.565,32.79,32.505,32.78,15832.0
2014-03-21,32.79,32.97,32.645,32.645,8239.0
2014-03-24,32.815,32.815,32.315,32.515,4598.0
2014-03-25,32.52,32.7,32.39,32.57,7812.0
2014-03-26,32.585,32.775,32.305,32.305,1966.0
2014-03-27,32.215,32.355,32.14,32.2,6676.0
2014-03-28,32.33,32.545,32.33,32.33,6041.0
2014-03-31,32.475,32.7,32.465,32.67,4651.0
2014-04-01,32.845,32.905,32.74,32.895,10896.0
2014-04-02,33.015,33.06,32.92,33.035,7640.0
2014-04-03,33.0,33.11,32.855,32.945,5971.0
2014-04-04,33.1,33.11,32.465,32.545,3394.0
2014-04-07,32.52,32.52,32.01,32.115,18088.0
2014-04-08,32.125,32.295,31.995,32.26,7184.0
2014-04-09,32.365,32.64,32.285,32.63,44708.0
2014-04-10,32.705,32.705,31.9,31.97,15877.0
2014-04-11,31.78,31.915,31.575,31.675,8677.0
2014-04-14,31.84,31.925,31.64,31.82,8816.0
2014-04-15,31.865,32.065,31.555,32.02,11493.0
2014-04-16,32.225,32.32,32.115,32.32,3322.0
2014-04-17,32.32,32.51,32.295,32.475,5958.0
2014-04-21,32.475,32.56,32.425,32.545,2359.0
2014-04-22,32.64,32.835,32.605,32.785,3261.0
2014-04-23,32.82,32.82,32.645,32.665,3639.0
2014-04-24,32.785,32.785,32.55,32.67,12594.0
2014-04-25,32.63,32.63,32.33,32.37,3703.0
2014-04-28,32.425,32.56,32.13,32.45,2800.0
2014-04-29,32.545,32.64,32.52,32.62,9285.0
2014-04-30,32.61,32.645,32.5,32.51,3542.0
2014-05-01,32.665,32.81,32.64,32.705,6184.0
2014-05-02,32.725,32.855,32.68,32.725,7805.0
2014-05-05,32.585,32.765,32.43,32.76,12357.0
2014-05-06,32.725,32.725,32.465,32.51,2325.0
2014-05-07,32.55,32.585,32.38,32.52,3262.0
2014-05-08,32.585,32.785,32.51,32.52,5037.0
2014-05-09,32.57,32.58,32.415,32.55,3121.0
2014-05-12,32.765,32.975,32.765,32.955,5642.0
2014-05-13,33.06,33.07,32.93,32.94,4629.0
2014-05-14,32.93,32.93,32.735,32.795,10333.0
2014-05-15,32.705,32.705,32.285,32.46,18350.0
2014-05-16,32.475,32.595,32.37,32.595,2332.0
2014-05-20,32.645,32.69,32.425,32.49,45153.0
2014-05-21,32.655,32.775,32.595,32.76,7732.0
2014-05-22,32.82,32.94,32.76,32.94,8357.0
2014-05-23,32.915,33.06,32.915,33.04,9136.0
2014-05-26,33.04,33.085,33.035,33.05,2056.0
2014-05-27,33.155,33.265,33.155,33.255,7191.0
2014-05-28,33.315,33.315,33.18,33.29,8422.0
2014-05-29,33.37,33.395,33.24,33.385,18586.0
2014-05-30,33.42,33.43,33.35,33.375,5963.0
2014-06-02,33.525,33.525,33.31,33.465,19951.0
2014-06-03,33.375,33.455,33.35,33.43,22455.0
2014-06-04,33.41,33.54,33.375,33.505,3700.0
2014-06-05,33.55,33.805,33.455,33.755,6389.0
2014-06-06,33.825,33.97,33.825,33.945,3350.0
2014-06-09,34.03,34.115,33.925,34.005,8841.0
2014-06-10,34.065,34.065,33.92,33.98,6823.0
2014-06-11,33.97,33.97,33.84,33.885,5981.0
2014-06-12,34.165,34.165,33.59,33.59,4591.0
2014-06-13,33.78,33.79,33.67,33.735,6103.0
2014-06-16,33.77,33.86,33.685,33.8,6339.0
2014-06-17,33.79,33.95,33.755,33.95,14891.0
2014-06-18,33.985,34.185,33.86,34.16,5486.0
2014-06-19,34.15,34.235,34.1,34.2,37409.0
2014-06-20,34.235,34.295,34.21,34.245,41205.0
2014-06-23,34.35,34.35,34.19,34.28,12393.0
2014-06-24,34.235,34.355,34.02,34.03,4512.0
2014-06-25,34.035,34.21,34.0,34.2,5533.0
2014-06-26,34.225,34.225,33.97,34.165,7999.0
2014-06-27,34.125,34.245,34.125,34.245,22807.0
2014-06-30,34.31,34.31,34.21,34.27,8810.0
2014-07-02,34.53,34.555,34.47,34.485,4935.0
2014-07-03,34.5,34.715,34.5,34.63,8963.0
2014-07-04,34.64,34.7,34.63,34.665,11238.0
2014-07-07,34.665,34.69,34.46,34.485,19171.0
2014-07-08,34.47,34.47,34.15,34.245,14403.0
2014-07-09,34.245,34.4,34.245,34.4,36842.0
2014-07-10,34.13,34.305,33.975,34.21,11287.0
2014-07-11,34.21,34.28,34.13,34.26,7538.0
2014-07-14,34.485,34.495,34.405,34.435,4496.0
2014-07-15,34.51,34.51,34.25,34.33,19218.0
2014-07-16,34.39,34.52,34.375,34.44,21134.0
2014-07-17,34.355,34.405,34.035,34.055,4200.0
2014-07-18,34.175,34.415,34.105,34.38,3247.0
2014-07-21,34.535,34.535,34.19,34.345,4123.0
2014-07-22,34.5,34.57,34.47,34.5,6859.0
2014-07-23,34.485,34.625,34.485,34.58,4261.0
2014-07-24,34.625,34.665,34.58,34.595,36606.0
2014-07-25,34.45,34.56,34.375,34.405,3613.0
2014-07-28,34.51,34.51,34.225,34.405,4643.0
2014-07-29,34.38,34.52,34.28,34.295,7057.0
2014-07-30,34.25,34.355,34.185,34.295,8562.0
2014-07-31,34.185,34.185,33.625,33.64,16357.0
2014-08-01,33.46,33.64,33.345,33.535,5006.0
2014-08-05,33.555,33.685,33.365,33.41,29831.0
2014-08-06,33.355,33.605,33.22,33.46,5727.0
2014-08-07,33.53,33.605,33.21,33.315,6496.0
2014-08-08,33.425,33.65,33.295,33.58,14153.0
2014-08-11,33.855,33.915,33.78,33.785,4992.0
2014-08-12,33.83,33.84,33.64,33.72,2519.0
2014-08-13,33.865,33.995,33.83,33.94,2656.0
2014-08-14,34.035,34.095,33.995,34.09,5196.0
2014-08-15,34.185,34.28,33.94,34.125,8903.0
2014-08-18,34.125,34.435,34.125,34.39,7861.0
2014-08-19,34.485,34.625,34.485,34.605,5693.0
2014-08-20,34.46,34.71,34.46,34.71,6233.0
2014-08-21,34.63,34.795,34.63,34.795,3248.0
2014-08-22,34.81,34.81,34.7,34.745,7124.0
2014-08-25,34.965,34.965,34.81,34.89,1362.0
2014-08-26,34.94,35.03,34.865,34.985,8263.0
2014-08-27,34.96,34.965,34.9,34.925,14209.0
2014-08-28,34.875,34.925,34.81,34.9,1744.0
2014-08-29,34.875,34.995,34.875,34.965,1534.0
2014-09-02,34.995,35.15,34.905,35.03,4525.0
2014-09-03,35.155,35.155,34.965,34.985,2549.0
2014-09-04,35.095,35.165,34.865,34.88,5679.0
2014-09-05,35.0,35.045,34.81,35.02,2605.0
2014-09-08,35.08,35.105,34.94,34.995,6078.0
2014-09-09,35.06,35.06,34.745,34.78,2751.0
2014-09-10,34.77,34.915,34.675,34.9,2503.0
2014-09-11,34.855,34.935,34.82,34.925,3535.0
2014-09-12,34.9,34.9,34.65,34.715,3147.0
2014-09-15,34.655,34.81,34.59,34.63,3431.0
2014-09-16,34.53,34.95,34.53,34.905,2585.0
2014-09-17,34.985,35.115,34.875,35.035,31064.0
2014-09-18,35.12,35.13,35.035,35.12,2206.0
2014-09-19,35.235,35.245,35.03,35.09,5463.0
2014-09-22,35.08,35.08,34.71,34.71,2985.0
2014-09-23,34.66,34.71,34.51,34.51,5658.0
2014-09-24,34.505,34.76,34.405,34.73,12901.0
2014-09-25,34.385,34.385,34.205,34.25,14746.0
2014-09-26,34.3,34.505,34.255,34.505,2940.0
2014-09-29,34.195,34.445,34.16,34.395,4020.0
2014-09-30,34.465,34.47,34.24,34.29,1912.0
2014-10-01,34.17,34.205,33.73,33.895,15115.0
2014-10-02,33.72,33.92,33.53,33.83,5081.0
2014-10-03,34.05,34.24,33.99,34.215,1804.0
2014-10-06,34.405,34.405,34.04,34.145,5962.0
2014-10-07,34.04,34.04,33.64,33.64,4539.0
2014-10-08,33.6,34.16,33.45,33.64,3263.0
2014-10-09,34.03,34.195,33.47,33.47,3581.0
2014-10-10,33.425,33.495,33.105,33.125,5915.0
2014-10-14,32.735,32.96,32.56,32.65,160289.0
2014-10-15,32.225,32.55,31.4,32.49,55034.0
2014-10-16,32.145,32.665,31.825,32.545,7633.0
2014-10-17,33.02,33.055,32.725,32.9,19104.0
2014-10-20,32.89,33.175,32.845,33.15,17812.0
2014-10-21,33.47,33.875,33.33,33.84,23375.0
2014-10-22,33.935,33.995,33.575,33.575,10936.0
2014-10-23,33.93,34.205,33.9,34.04,11794.0
2014-10-24,34.04,34.18,33.955,34.18,2653.0
2014-10-27,34.085,34.205,34.065,34.145,9182.0
2014-10-28,34.345,34.61,34.265,34.585,5020.0
2014-10-29,34.68,34.74,34.41,34.575,6356.0
2014-10-30,34.57,34.87,34.43,34.705,5519.0
2014-10-31,35.215,35.215,35.08,35.155,4609.0
2014-11-03,35.37,35.37,35.19,35.235,5807.0
2014-11-04,35.2,35.2,34.94,35.095,4278.0
2014-11-05,35.27,35.405,35.19,35.27,5112.0
2014-11-06,35.39,35.43,35.225,35.43,4608.0
2014-11-07,35.46,35.51,35.355,35.4,4998.0
2014-11-10,35.52,35.605,35.475,35.57,10048.0
2014-11-11,35.665,35.665,35.545,35.57,5363.0
2014-11-12,35.595,35.65,35.51,35.63,5116.0
2014-11-13,35.57,35.75,35.51,35.58,2329.0
2014-11-14,35.675,35.675,35.555,35.615,3869.0
2014-11-17,35.595,35.655,35.52,35.615,6156.0
2014-11-18,35.655,35.89,35.655,35.855,7466.0
2014-11-19,35.85,35.85,35.63,35.7,3867.0
2014-11-20,35.605,35.85,35.605,35.83,31062.0
2014-11-21,36.245,36.245,35.945,35.995,33981.0
2014-11-24,35.995,36.15,35.995,36.14,11154.0
2014-11-25,36.17,36.195,36.07,36.14,20935.0
2014-11-26,36.08,36.245,36.08,36.235,6886.0
2014-11-27,36.305,36.425,36.15,36.425,2502.0
2014-11-28,36.265,36.27,36.09,36.125,8042.0
2014-12-01,36.27,36.28,35.78,35.85,7681.0
2014-12-02,35.91,36.08,35.865,36.03,7545.0
2014-12-03,36.04,36.255,36.04,36.23,14052.0
2014-12-04,36.07,36.255,36.03,36.135,16097.0
2014-12-05,36.27,36.305,36.185,36.2,4130.0
2014-12-08,36.2,36.28,35.865,35.96,5786.0
2014-12-09,35.52,35.975,35.52,35.945,21976.0
2014-12-10,35.795,35.805,35.38,35.39,10207.0
2014-12-11,35.59,35.915,35.555,35.7,13645.0
2014-12-12,35.225,35.45,35.2,35.2,15951.0
2014-12-15,35.225,35.27,34.665,34.765,27963.0
2014-12-16,34.695,35.165,34.505,34.505,45022.0
2014-12-17,34.76,35.285,34.57,35.275,21270.0
2014-12-18,35.72,35.96,35.63,35.925,9866.0
2014-12-19,36.115,36.36,36.08,36.34,11030.0
2014-12-22,36.36,36.36,36.195,36.34,6762.0
2014-12-23,36.555,36.555,36.41,36.445,9814.0
2014-12-24,36.565,36.565,36.49,36.495,4145.0
2014-12-29,36.585,36.68,36.455,36.635,2019.0
2014-12-30,36.62,36.62,36.46,36.495,6135.0
2014-12-31,36.56,36.62,36.245,36.265,5505.0
2015-01-02,36.33,36.34,35.855,36.125,12177.0
2015-01-05,35.95,35.95,35.37,35.515,11437.0
2015-01-06,35.575,35.575,34.915,35.17,17307.0
2015-01-07,35.325,35.535,35.29,35.475,40199.0
2015-01-08,35.83,36.165,35.83,36.13,6487.0
2015-01-09,36.265,36.28,35.725,35.855,21217.0
2015-01-12,35.96,35.96,35.455,35.54,19612.0
2015-01-13,35.9,36.045,35.23,35.54,35445.0
2015-01-14,35.16,35.28,34.9,35.275,29165.0
2015-01-15,35.375,35.375,34.945,34.945,8810.0
2015-01-16,34.89,35.395,34.84,35.375,10160.0
2015-01-19,35.56,35.56,35.1,35.385,9783.0
2015-01-20,35.605,35.605,35.16,35.41,15678.0
2015-01-21,35.41,35.62,35.255,35.445,14303.0
2015-01-22,35.63,36.15,35.48,36.115,116843.0
2015-01-23,36.03,36.165,35.965,36.01,20771.0
2015-01-26,36.045,36.13,35.81,36.045,16711.0
2015-01-27,35.915,35.975,35.61,35.75,20847.0
2015-01-28,35.95,35.95,35.16,35.21,25278.0
2015-01-29,35.265,35.36,34.925,35.335,13397.0
2015-01-30,35.17,35.48,35.03,35.04,14550.0
2015-02-02,35.1,35.255,34.77,35.255,13136.0
2015-02-03,35.64,35.925,35.55,35.905,19474.0
2015-02-04,35.9,36.02,35.75,35.855,13378.0
2015-02-05,35.835,36.21,35.835,36.13,13069.0
2015-02-06,36.33,36.36,36.0,36.01,33250.0
2015-02-09,36.01,36.09,35.855,35.89,15867.0
2015-02-10,36.0,36.315,35.94,36.27,16062.0
2015-02-11,36.16,36.375,36.14,36.305,15685.0
2015-02-12,36.46,36.655,36.46,36.655,10310.0
2015-02-13,36.74,36.785,36.655,36.775,7442.0
2015-02-17,36.82,36.895,36.67,36.845,27215.0
2015-02-18,36.855,36.89,36.75,36.88,14500.0
2015-02-19,36.87,36.95,36.8,36.855,15260.0
2015-02-20,36.87,37.095,36.67,37.08,15343.0
2015-02-23,37.07,37.07,36.965,37.055,20070.0
2015-02-24,37.175,37.2,37.025,37.15,28897.0
2015-02-25,37.155,37.245,37.085,37.115,26999.0
2015-02-26,37.115,37.185,37.035,37.095,22416.0
2015-02-27,37.185,37.185,37.01,37.035,4316.0
2015-03-02,37.0,37.245,37.0,37.225,10334.0
2015-03-03,37.225,37.225,36.915,37.08,10378.0
2015-03-04,37.055,37.055,36.765,36.92,7498.0
2015-03-05,37.055,37.055,36.895,36.94,16388.0
2015-03-06,36.89,36.89,36.385,36.435,32941.0
2015-03-09,36.6,36.66,36.49,36.645,52374.0
2015-03-10,36.265,36.41,36.045,36.045,20408.0
2015-03-11,36.065,36.09,35.94,35.975,11389.0
2015-03-12,36.115,36.47,36.03,36.47,18161.0
2015-03-13,36.43,36.47,36.03,36.055,12540.0
2015-03-16,36.455,36.68,36.27,36.68,7747.0
2015-03-17,36.46,36.68,36.46,36.68,33794.0
2015-03-18,36.635,37.185,36.46,37.055,45144.0
2015-03-19,37.07,37.08,36.855,36.955,46249.0
2015-03-20,37.01,37.35,37.01,37.315,30336.0
2015-03-23,37.27,37.365,37.235,37.25,7769.0
2015-03-24,37.27,37.27,36.985,36.985,5631.0
2015-03-25,37.09,37.09,36.49,36.49,15485.0
2015-03-26,36.35,36.5,36.125,36.34,8981.0
2015-03-27,36.36,36.435,36.315,36.41,5857.0
2015-03-30,36.725,36.935,36.515,36.89,14705.0
2015-03-31,36.62,36.845,36.62,36.71,21615.0
2015-04-01,36.63,36.64,36.27,36.36,26146.0
2015-04-02,36.36,36.675,36.315,36.595,2150.0
2015-04-06,36.515,36.935,36.28,36.915,11022.0
2015-04-07,36.875,36.97,36.75,36.78,8684.0
2015-04-08,36.795,36.935,36.735,36.81,7647.0
2015-04-09,36.98,37.02,36.78,37.02,5281.0
2015-04-10,37.04,37.185,37.04,37.17,4337.0
2015-04-13,37.17,37.29,37.085,37.215,14385.0
2015-04-14,37.145,37.145,36.915,37.065,14395.0
2015-04-15,37.075,37.36,37.065,37.335,7135.0
2015-04-16,37.29,37.335,37.195,37.23,6160.0
2015-04-17,37.15,37.16,36.71,36.84,10505.0
2015-04-20,37.135,37.185,37.03,37.135,18844.0
2015-04-21,37.325,37.325,37.09,37.1,5539.0
2015-04-22,37.195,37.3,37.05,37.255,7094.0
2015-04-23,37.25,37.45,37.25,37.405,6745.0
2015-04-24,37.405,37.49,37.37,37.425,9950.0
2015-04-27,37.39,37.49,37.195,37.205,5156.0
2015-04-28,37.335,37.335,37.015,37.285,10841.0
2015-04-29,37.265,37.265,37.055,37.085,1270.0
2015-04-30,37.1,37.1,36.655,36.75,13419.0
2015-05-01,36.88,37.15,36.88,37.125,5858.0
2015-05-04,37.355,37.37,37.12,37.3,20915.0
2015-05-05,37.255,37.255,36.785,36.83,16292.0
2015-05-06,37.04,37.04,36.535,36.595,4675.0
2015-05-07,36.745,36.9,36.62,36.88,9232.0
2015-05-08,37.265,37.355,37.255,37.275,15372.0
2015-05-11,37.195,37.355,37.145,37.22,4073.0
2015-05-12,37.125,37.135,36.83,37.075,19879.0
2015-05-13,37.085,37.3,37.05,37.09,5383.0
2015-05-14,37.355,37.43,37.22,37.425,7570.0
2015-05-15,37.49,37.49,37.395,37.415,7897.0
2015-05-19,37.525,37.685,37.525,37.615,5070.0
2015-05-20,37.7,37.72,37.555,37.605,9289.0
2015-05-21,37.595,37.71,37.525,37.71,5121.0
2015-05-22,37.71,37.745,37.615,37.665,11816.0
2015-05-25,37.78,37.99,37.405,37.99,14908.0
2015-05-26,37.665,37.665,37.125,37.23,28389.0
2015-05-27,37.425,37.58,37.325,37.58,7885.0
2015-05-28,37.56,37.56,37.415,37.525,7407.0
2015-05-29,37.525,37.555,37.24,37.32,8830.0
2015-06-01,37.57,37.57,37.275,37.46,11646.0
2015-06-02,37.135,37.485,37.135,37.355,6071.0
2015-06-03,37.3,37.57,37.275,37.465,45799.0
2015-06-04,37.38,37.39,37.12,37.135,113033.0
2015-06-05,37.135,37.265,37.05,37.18,6282.0
2015-06-08,36.985,37.275,36.91,36.995,8168.0
2015-06-09,37.065,37.065,36.76,36.915,4906.0
2015-06-10,36.95,37.39,36.95,37.36,6171.0
2015-06-11,37.56,37.56,37.39,37.44,4716.0
2015-06-12,37.45,37.45,37.15,37.15,37893.0
2015-06-15,36.98,37.075,36.83,37.055,36528.0
2015-06-16,37.145,37.255,37.05,37.23,7413.0
2015-06-17,37.415,37.415,37.145,37.31,7776.0
2015-06-18,37.535,37.73,37.52,37.685,5492.0
2015-06-19,37.545,37.65,37.52,37.52,7013.0
2015-06-22,37.56,37.9,37.555,37.745,2822.0
2015-06-23,37.7,37.865,37.695,37.755,5322.0
2015-06-24,37.71,37.71,37.49,37.535,8191.0
2015-06-25,37.675,37.675,37.37,37.43,5087.0
2015-06-26,37.415,37.415,37.295,37.355,1806.0
2015-06-29,36.9,37.12,36.525,36.62,3628.0
2015-06-30,36.89,36.89,36.585,36.71,6870.0
2015-07-02,37.365,37.38,36.75,36.875,4627.0
2015-07-03,37.2,37.205,36.85,37.095,11239.0
2015-07-06,36.5,36.855,36.49,36.725,18642.0
2015-07-07,36.925,36.935,36.325,36.9,12045.0
2015-07-08,36.54,36.82,36.325,36.36,20369.0
2015-07-09,36.75,36.78,36.42,36.445,7219.0
2015-07-10,36.675,36.92,36.62,36.82,3616.0
2015-07-13,37.275,37.285,37.025,37.285,24018.0
2015-07-14,37.27,37.505,37.27,37.495,16120.0
2015-07-15,37.575,37.575,37.345,37.375,15660.0
2015-07-16,37.53,37.73,37.53,37.67,5735.0
2015-07-17,37.795,37.795,37.61,37.645,9367.0
2015-07-20,37.855,37.855,37.59,37.725,16822.0
2015-07-21,37.775,37.775,37.495,37.53,9805.0
2015-07-22,37.375,37.515,37.375,37.45,6699.0
2015-07-23,37.55,37.555,37.215,37.25,7276.0
2015-07-24,37.375,37.375,36.805,36.885,8390.0
2015-07-27,36.645,36.675,36.525,36.605,22156.0
2015-07-28,36.61,37.05,36.585,37.05,4875.0
2015-07-29,37.11,37.33,37.05,37.33,7752.0
2015-07-30,37.06,37.365,37.06,37.345,8230.0
2015-07-31,37.59,37.59,37.295,37.305,1824.0
2015-08-04,37.18,37.24,37.005,37.12,4916.0
2015-08-05,37.145,37.47,37.135,37.305,6507.0
2015-08-06,37.215,37.38,36.795,36.945,6285.0
2015-08-07,36.785,36.935,36.675,36.735,3658.0
2015-08-10,37.03,37.295,37.03,37.285,6532.0
2015-08-11,37.155,37.19,36.795,36.955,17876.0
2015-08-12,36.85,37.025,36.385,36.995,15758.0
2015-08-13,37.05,37.1,36.9,37.075,3862.0
2015-08-14,36.935,37.085,36.935,37.085,1991.0
2015-08-17,36.83,37.305,36.83,37.305,5672.0
2015-08-18,37.165,37.33,37.165,37.215,8700.0
2015-08-19,37.18,37.18,36.78,37.06,6801.0
2015-08-20,36.57,36.61,36.075,36.085,70165.0
2015-08-21,35.78,35.85,35.035,35.055,84640.0
2015-08-24,33.765,34.635,32.105,33.915,177037.0
2015-08-25,34.885,34.885,33.24,33.295,114482.0
2015-08-26,34.03,34.325,33.31,34.29,36502.0
2015-08-27,35.0,35.255,34.6,34.885,84065.0
2015-08-28,34.99,35.34,34.99,35.22,24963.0
2015-08-31,35.235,35.28,34.94,35.02,28063.0
2015-09-01,34.15,34.535,33.865,34.065,25788.0
2015-09-02,34.58,34.58,34.09,34.355,24408.0
2015-09-03,34.845,35.06,34.64,34.74,4324.0
2015-09-04,34.31,34.355,34.01,34.1,14158.0
2015-09-08,34.675,34.985,34.635,34.965,14102.0
2015-09-09,35.41,35.41,34.685,34.775,26205.0
2015-09-10,34.44,34.93,34.44,34.71,34227.0
2015-09-11,34.675,34.88,34.5,34.8,13342.0
2015-09-14,34.895,34.895,34.64,34.685,10520.0
2015-09-15,34.87,35.22,34.81,35.21,11145.0
2015-09-16,35.34,35.48,35.175,35.465,3403.0
2015-09-17,35.585,36.235,35.305,35.445,38264.0
2015-09-18,35.08,35.2,34.79,34.79,9543.0
2015-09-21,35.07,35.22,34.88,34.94,6908.0
2015-09-22,34.57,34.66,34.32,34.53,6128.0
2015-09-23,34.66,34.67,34.36,34.485,9387.0
2015-09-24,34.325,34.38,33.95,34.345,9433.0
2015-09-25,34.855,34.855,34.09,34.26,10783.0
2015-09-28,34.09,34.09,33.285,33.355,26740.0
2015-09-29,33.405,33.52,33.135,33.145,3779.0
2015-09-30,33.53,33.945,33.53,33.945,16106.0
2015-10-01,34.11,34.11,33.635,33.89,32798.0
2015-10-02,33.635,34.415,33.47,34.415,61479.0
2015-10-05,34.565,35.12,34.55,35.12,14847.0
2015-10-06,35.1,35.11,34.84,34.935,16184.0
2015-10-07,35.145,35.275,34.945,35.19,46028.0
2015-10-08,35.19,35.6,35.065,35.565,21673.0
2015-10-09,35.62,35.67,35.49,35.54,50129.0
2015-10-13,35.53,35.7,35.34,35.495,8906.0
2015-10-14,35.47,35.48,35.13,35.2,20018.0
2015-10-15,35.355,35.67,35.215,35.645,20172.0
2015-10-16,35.78,35.795,35.655,35.76,9144.0
2015-10-19,35.805,35.885,35.67,35.875,20128.0
2015-10-20,35.885,35.935,35.76,35.85,1809.0
2015-10-21,35.955,35.995,35.635,35.635,18143.0
2015-10-22,35.92,36.14,35.805,36.07,114535.0
2015-10-23,36.56,36.56,36.305,36.48,16585.0
2015-10-26,36.47,36.48,36.33,36.41,51943.0
2015-10-27,36.27,36.375,36.155,36.27,8778.0
2015-10-28,36.305,36.75,36.305,36.725,8200.0
2015-10-29,36.62,36.75,36.62,36.71,25865.0
2015-10-30,36.78,36.785,36.575,36.585,6399.0
2015-11-02,36.735,37.005,36.61,37.0,33978.0
2015-11-03,37.035,37.22,36.92,37.095,29574.0
2015-11-04,37.235,37.235,36.955,36.98,13760.0
2015-11-05,37.12,37.12,36.785,36.92,37667.0
2015-11-06,36.97,36.97,36.665,36.91,14064.0
2015-11-09,36.965,36.965,36.465,36.645,38611.0
2015-11-10,36.655,36.68,36.48,36.63,87341.0
2015-11-11,36.68,36.795,36.54,36.585,8837.0
2015-11-12,36.455,36.455,36.05,36.05,32338.0
2015-11-13,35.82,35.92,35.6,35.62,19426.0
2015-11-16,35.565,36.105,35.49,35.96,10719.0
2015-11-17,36.07,36.35,36.05,36.05,23150.0
2015-11-18,36.075,36.585,36.075,36.48,9526.0
2015-11-19,36.75,36.75,36.595,36.63,7705.0
2015-11-20,36.795,36.875,36.715,36.715,15261.0
2015-11-23,36.745,36.9,36.655,36.77,13468.0
2015-11-24,36.68,36.875,36.47,36.875,19015.0
2015-11-25,36.99,36.99,36.77,36.865,12974.0
2015-11-26,36.865,37.155,36.75,37.145,12662.0
2015-11-27,36.97,37.2,36.785,37.12,13515.0
2015-11-30,37.025,37.025,36.735,36.77,23641.0
2015-12-01,36.945,37.105,36.865,37.0,9533.0
2015-12-02,37.085,37.13,36.69,36.69,28439.0
2015-12-03,36.69,36.83,36.06,36.12,36600.0
2015-12-04,36.34,36.885,36.34,36.815,10372.0
2015-12-07,36.68,36.875,36.385,36.535,20567.0
2015-12-08,36.35,36.47,36.12,36.34,24203.0
2015-12-09,36.075,36.56,35.85,35.99,79532.0
2015-12-10,35.89,36.315,35.89,36.175,36258.0
2015-12-11,35.655,35.735,35.32,35.385,28841.0
2015-12-14,35.49,35.495,34.9,35.4,195740.0
2015-12-15,35.82,36.025,35.815,35.955,10054.0
2015-12-16,36.165,36.445,35.935,36.305,15433.0
2015-12-17,36.445,36.505,35.92,35.92,44757.0
2015-12-18,35.735,35.735,35.32,35.32,27232.0
2015-12-21,35.53,35.53,35.2,35.41,39558.0
2015-12-22,35.77,35.875,35.495,35.82,19344.0
2015-12-23,36.04,36.285,35.91,36.27,17007.0
2015-12-24,36.355,36.355,36.26,36.265,4980.0
2015-12-29,36.445,36.575,36.4,36.53,31530.0
2015-12-30,36.57,36.57,36.26,36.305,8593.0
2015-12-31,36.205,36.27,35.94,35.97,4179.0
2016-01-04,35.37,35.485,34.97,35.3,66994.0
2016-01-05,35.555,35.56,35.235,35.44,18211.0
2016-01-06,35.07,35.155,34.75,34.925,65306.0
2016-01-07,34.635,34.645,34.03,34.115,63471.0
2016-01-08,34.4,34.4,33.63,33.63,71468.0
2016-01-11,34.01,34.01,33.285,33.685,20698.0
2016-01-12,33.95,34.07,33.43,33.605,46395.0
2016-01-13,34.035,34.035,32.89,32.95,99061.0
2016-01-14,32.995,33.665,32.705,33.47,151283.0
2016-01-15,32.765,32.855,32.325,32.775,96293.0
2016-01-18,32.755,32.81,32.45,32.67,13155.0
2016-01-19,33.095,33.11,32.37,32.775,103027.0
2016-01-20,32.21,32.625,31.445,32.415,198609.0
2016-01-21,32.46,32.935,32.185,32.685,170551.0
2016-01-22,33.135,33.285,33.015,33.245,30949.0
2016-01-25,33.18,33.18,32.68,32.685,39877.0
2016-01-26,32.865,33.285,32.765,33.235,19178.0
2016-01-27,33.155,33.385,32.705,32.865,27048.0
2016-01-28,33.295,33.295,32.705,33.015,29430.0
2016-01-29,33.19,33.835,33.1,33.745,26410.0
2016-02-01,33.685,33.99,33.5,33.85,149958.0
2016-02-02,33.64,33.64,33.13,33.205,43201.0
2016-02-03,33.505,33.505,32.72,33.32,47981.0
2016-02-04,33.315,33.585,33.205,33.39,26456.0
2016-02-05,33.39,33.43,32.695,32.73,50318.0
2016-02-08,32.475,32.485,31.84,32.27,20199.0
2016-02-09,32.015,32.415,31.945,32.23,15966.0
2016-02-10,32.29,32.72,32.245,32.28,77805.0
2016-02-11,31.76,32.01,31.525,31.955,44158.0
2016-02-12,32.14,32.465,32.07,32.465,33077.0
2016-02-16,32.89,33.055,32.67,33.05,36428.0
2016-02-17,33.315,33.655,33.305,33.585,38635.0
2016-02-18,33.675,33.675,33.41,33.435,23148.0
2016-02-19,33.4,33.465,33.235,33.435,37730.0
2016-02-22,33.765,33.955,33.755,33.92,16772.0
2016-02-23,33.895,33.905,33.515,33.595,34712.0
2016-02-24,33.25,33.7,33.015,33.54,48120.0
2016-02-25,33.71,34.055,33.665,34.055,27477.0
2016-02-26,34.185,34.25,33.99,34.055,75095.0
2016-02-29,34.105,34.23,33.825,33.825,42476.0
2016-03-01,33.955,34.55,33.955,34.53,235966.0
2016-03-02,34.565,34.785,34.485,34.775,34759.0
2016-03-03,34.735,34.955,34.68,34.945,23892.0
2016-03-04,34.925,35.225,34.85,35.075,21825.0
2016-03-07,34.925,35.19,34.91,35.095,21439.0
2016-03-08,34.96,34.96,34.705,34.715,42926.0
2016-03-09,34.89,34.9,34.715,34.81,12729.0
2016-03-10,34.99,35.095,34.53,34.805,24558.0
2016-03-11,35.05,35.44,35.035,35.43,18651.0
2016-03-14,35.42,35.465,35.29,35.41,61698.0
2016-03-15,35.19,35.27,35.09,35.205,48273.0
2016-03-16,35.115,35.505,35.08,35.465,35019.0
2016-03-17,35.515,35.765,35.345,35.7,13506.0
2016-03-18,35.78,35.86,35.63,35.845,21658.0
2016-03-21,35.86,35.915,35.73,35.86,31151.0
2016-03-22,35.78,35.97,35.73,35.86,31585.0
2016-03-23,35.845,35.85,35.585,35.62,24030.0
2016-03-24,35.455,35.595,35.33,35.595,18428.0
2016-03-28,35.615,35.72,35.535,35.605,8338.0
2016-03-29,35.64,35.985,35.47,35.985,13942.0
2016-03-30,36.11,36.25,35.985,36.085,46303.0
2016-03-31,36.11,36.17,36.04,36.065,21814.0
2016-04-01,35.93,36.33,35.79,36.315,32648.0
2016-04-04,36.28,36.315,36.075,36.125,31420.0
2016-04-05,35.895,35.97,35.755,35.825,32846.0
2016-04-06,35.88,36.18,35.755,36.17,17733.0
2016-04-07,36.055,36.055,35.605,35.745,37092.0
2016-04-08,35.915,36.075,35.755,35.755,57787.0
2016-04-11,35.915,36.1,35.745,35.775,21966.0
2016-04-12,35.88,36.125,35.71,36.065,13477.0
2016-04-13,36.33,36.51,36.315,36.5,15253.0
2016-04-14,36.49,36.58,36.42,36.48,14819.0
2016-04-15,36.51,36.51,36.42,36.465,12188.0
2016-04-18,36.42,36.705,36.42,36.695,8452.0
2016-04-19,36.8,36.89,36.66,36.81,23502.0
2016-04-20,36.915,36.98,36.745,36.865,21708.0
2016-04-21,36.9,36.94,36.615,36.66,12764.0
2016-04-22,36.595,36.74,36.535,36.71,15171.0
2016-04-25,36.67,36.675,36.48,36.535,37349.0
2016-04-26,36.74,36.785,36.615,36.675,18921.0
2016-04-27,36.675,36.865,36.605,36.865,18012.0
2016-04-28,36.79,36.865,36.43,36.475,16198.0
2016-04-29,36.33,36.395,36.075,36.28,12807.0
2016-05-02,36.455,36.58,36.305,36.55,16143.0
2016-05-03,36.435,36.435,36.085,36.2,12983.0
2016-05-04,35.985,36.11,35.89,36.01,12848.0
2016-05-05,36.045,36.135,35.88,35.94,6509.0
2016-05-06,35.895,36.075,35.79,36.02,13445.0
2016-05-09,36.04,36.17,35.995,36.09,16782.0
2016-05-10,36.33,36.57,36.11,36.55,17122.0
2016-05-11,36.5,36.5,36.225,36.24,41142.0
2016-05-12,36.385,36.395,36.045,36.25,59067.0
2016-05-13,36.24,36.24,35.86,35.89,13593.0
2016-05-16,36.045,36.36,35.86,36.26,13303.0
2016-05-17,36.26,36.26,35.835,35.905,15892.0
2016-05-18,35.72,36.125,35.665,35.775,10363.0
2016-05-19,35.87,35.87,35.5,35.73,9732.0
2016-05-20,35.755,36.12,35.755,36.02,6147.0
2016-05-24,36.25,36.51,36.235,36.455,19131.0
2016-05-25,36.595,36.835,36.595,36.835,8607.0
2016-05-26,36.835,36.925,36.74,36.81,6989.0
2016-05-27,36.855,36.915,36.79,36.915,17848.0
2016-05-30,37.04,37.04,36.855,36.88,6009.0
2016-05-31,36.88,37.04,36.8,36.97,10594.0
2016-06-01,36.775,37.04,36.73,37.005,16933.0
2016-06-02,37.05,37.145,36.87,37.145,23203.0
2016-06-03,37.075,37.085,36.835,37.06,12834.0
2016-06-06,37.145,37.305,37.13,37.27,47285.0
2016-06-07,37.28,37.43,37.26,37.305,10814.0
2016-06-08,37.315,37.455,37.305,37.43,10580.0
2016-06-09,37.315,37.385,37.26,37.385,6115.0
2016-06-10,37.085,37.135,36.9,36.98,9387.0
2016-06-13,36.83,37.03,36.71,36.71,16324.0
2016-06-14,36.66,36.68,36.41,36.545,63484.0
2016-06-15,36.76,36.77,36.545,36.715,3466.0
2016-06-16,36.45,36.57,36.2,36.57,8332.0
2016-06-17,36.615,36.68,36.41,36.555,8243.0
2016-06-20,36.795,37.05,36.785,36.85,24968.0
2016-06-21,36.74,36.92,36.74,36.885,8685.0
2016-06-22,36.885,37.01,36.805,36.81,15100.0
2016-06-23,36.91,37.205,36.91,37.17,20098.0
2016-06-24,35.93,36.545,35.88,35.95,45811.0
2016-06-27,35.77,35.77,35.07,35.095,32283.0
2016-06-28,35.55,35.845,35.495,35.815,21788.0
2016-06-29,36.165,36.555,36.165,36.49,31516.0
2016-06-30,36.5,36.935,36.5,36.935,20164.0
2016-07-04,37.25,37.265,37.105,37.255,14282.0
2016-07-05,36.99,37.0,36.65,36.805,9466.0
2016-07-06,36.705,37.015,36.57,37.015,6904.0
2016-07-07,37.09,37.185,36.875,37.0,11466.0
2016-07-08,37.24,37.62,37.24,37.585,22443.0
2016-07-11,37.735,37.845,37.7,37.8,10177.0
2016-07-12,37.915,38.09,37.915,38.05,8305.0
2016-07-13,38.11,38.11,37.925,38.04,9579.0
2016-07-14,38.2,38.28,38.165,38.21,21605.0
2016-07-15,38.215,38.26,38.12,38.165,8156.0
2016-07-18,38.165,38.295,38.155,38.28,7255.0
2016-07-19,38.28,38.305,38.13,38.165,18234.0
2016-07-20,38.305,38.44,38.215,38.405,12348.0
2016-07-21,38.305,38.445,38.17,38.19,4715.0
2016-07-22,38.225,38.455,38.215,38.445,8240.0
2016-07-25,38.43,38.44,38.25,38.325,10260.0
2016-07-26,38.395,38.465,38.28,38.365,9735.0
2016-07-27,38.41,38.475,38.25,38.405,6564.0
2016-07-28,38.365,38.445,38.25,38.445,2279.0
2016-07-29,38.405,38.535,38.285,38.485,6392.0
2016-08-02,38.35,38.43,37.985,38.145,17088.0
2016-08-03,37.985,38.225,37.985,38.215,7076.0
2016-08-04,38.18,38.375,38.18,38.285,7046.0
2016-08-05,38.36,38.625,38.36,38.605,6219.0
2016-08-08,38.625,38.685,38.555,38.6,26996.0
2016-08-09,38.67,38.725,38.59,38.635,8286.0
2016-08-10,38.57,38.635,38.475,38.52,6981.0
2016-08-11,38.66,38.75,38.66,38.73,16581.0
2016-08-12,38.715,38.715,38.59,38.65,20332.0
2016-08-15,38.74,38.875,38.66,38.84,11494.0
2016-08-16,38.66,38.76,38.605,38.65,5780.0
2016-08-17,38.625,38.635,38.42,38.6,10068.0
2016-08-18,38.6,38.74,38.525,38.725,9567.0
2016-08-19,38.605,38.725,38.57,38.725,13238.0
2016-08-22,38.705,38.74,38.535,38.715,12804.0
2016-08-23,38.75,38.925,38.74,38.82,8148.0
2016-08-24,38.82,38.865,38.52,38.605,7391.0
2016-08-25,38.58,38.645,38.485,38.57,22949.0
2016-08-26,38.57,38.765,38.365,38.535,43176.0
2016-08-29,38.475,38.765,38.475,38.715,10923.0
2016-08-30,38.705,38.73,38.545,38.6,11357.0
2016-08-31,38.6,38.66,38.42,38.565,8405.0
2016-09-01,38.59,38.59,38.33,38.535,12356.0
2016-09-02,38.615,38.775,38.615,38.75,3238.0
2016-09-06,38.805,38.845,38.695,38.845,19406.0
2016-09-07,38.89,38.89,38.785,38.865,3900.0
2016-09-08,38.865,38.865,38.73,38.83,2455.0
2016-09-09,38.57,38.57,37.895,37.895,15367.0
2016-09-12,37.67,38.405,37.61,38.36,72720.0
2016-09-13,38.105,38.115,37.68,37.795,30612.0
2016-09-14,37.91,37.98,37.66,37.66,95151.0
2016-09-15,37.725,38.195,37.705,38.16,11999.0
2016-09-16,38.055,38.055,37.885,37.98,7339.0
2016-09-19,38.125,38.295,38.01,38.02,10249.0
2016-09-20,38.24,38.24,38.06,38.07,5456.0
2016-09-21,38.225,38.455,38.035,38.455,20167.0
2016-09-22,38.57,38.76,38.57,38.705,9751.0
2016-09-23,38.75,38.75,38.535,38.57,7195.0
2016-09-26,38.355,38.455,38.215,38.23,15270.0
2016-09-27,38.23,38.43,38.115,38.41,12415.0
2016-09-28,38.41,38.625,38.265,38.59,10111.0
2016-09-29,38.6,38.615,38.275,38.355,52339.0
2016-09-30,38.385,38.685,38.385,38.615,15088.0
2016-10-03,38.56,38.57,38.375,38.435,11393.0
2016-10-04,38.515,38.515,38.16,38.265,12588.0
2016-10-05,38.305,38.545,38.295,38.445,9001.0
2016-10-06,38.445,38.48,38.26,38.445,8761.0
2016-10-07,38.42,38.515,38.17,38.285,7487.0
2016-10-11,38.39,38.39,37.93,37.98,7148.0
2016-10-12,38.02,38.14,38.01,38.02,4506.0
2016-10-13,37.795,37.99,37.58,37.875,20136.0
2016-10-14,38.02,38.25,37.93,37.945,55517.0
2016-10-17,37.945,37.945,37.775,37.785,13365.0
2016-10-18,38.035,38.205,37.98,38.045,10074.0
2016-10-19,38.09,38.205,38.0,38.15,18555.0
2016-10-20,38.1,38.115,37.92,38.08,18026.0
2016-10-21,37.91,38.055,37.84,38.035,9185.0
2016-10-24,38.24,38.305,38.15,38.215,6817.0
2016-10-25,38.285,38.285,38.055,38.07,7288.0
2016-10-26,37.935,38.055,37.855,37.975,17724.0
2016-10-27,37.965,37.99,37.795,37.805,6811.0
2016-10-28,37.775,37.945,37.605,37.73,35977.0
2016-10-31,37.73,37.805,37.66,37.73,8721.0
2016-11-01,37.785,37.875,37.27,37.455,10631.0
2016-11-02,37.455,37.465,37.125,37.18,12033.0
2016-11-03,37.17,37.31,36.975,36.975,27696.0
2016-11-04,37.08,37.215,36.98,36.99,47366.0
2016-11-07,37.555,37.795,37.48,37.775,34264.0
2016-11-08,37.785,38.07,37.695,37.975,12530.0
2016-11-09,37.775,38.555,37.58,38.43,57921.0
2016-11-10,38.66,38.82,38.34,38.57,21796.0
2016-11-11,38.375,38.625,38.35,38.625,24339.0
2016-11-14,38.73,38.76,38.555,38.715,25036.0
2016-11-15,38.74,38.99,38.74,38.965,20535.0
2016-11-16,38.93,38.945,38.775,38.9,8824.0
2016-11-17,38.92,39.14,38.92,39.125,13136.0
2016-11-18,39.16,39.205,39.035,39.045,8882.0
2016-11-21,39.195,39.33,39.16,39.31,13219.0
2016-11-22,39.43,39.49,39.31,39.47,16728.0
2016-11-23,39.41,39.525,39.265,39.515,16208.0
2016-11-24,39.465,40.215,39.465,40.07,19225.0
2016-11-25,39.625,40.115,39.535,40.09,21783.0
2016-11-28,39.64,39.64,39.43,39.43,13485.0
2016-11-29,39.375,39.58,39.375,39.51,9249.0
2016-11-30,39.65,39.65,39.43,39.465,9092.0
2016-12-01,39.49,39.49,39.14,39.17,25240.0
2016-12-02,39.31,39.355,39.195,39.22,11661.0
2016-12-05,39.435,39.57,39.355,39.515,12034.0
2016-12-06,39.59,39.715,39.49,39.715,7191.0
2016-12-07,39.715,40.215,39.58,40.17,28151.0
2016-12-08,40.125,40.39,40.125,40.355,35354.0
2016-12-09,40.425,40.535,40.33,40.435,19696.0
2016-12-12,40.55,40.59,40.355,40.42,15846.0
2016-12-13,40.615,40.74,40.535,40.66,15514.0
2016-12-14,40.65,40.675,40.285,40.34,25566.0
2016-12-15,40.435,40.685,40.365,40.49,15093.0
2016-12-16,40.55,40.605,40.39,40.445,26128.0
2016-12-19,40.42,40.595,40.42,40.545,64394.0
2016-12-20,40.775,40.775,40.59,40.67,7448.0
2016-12-21,40.63,40.675,40.57,40.57,11580.0
2016-12-22,40.58,40.58,40.375,40.445,9374.0
2016-12-23,40.375,40.525,40.375,40.5,16163.0
2016-12-28,40.665,40.745,40.28,40.29,10117.0
2016-12-29,40.28,40.355,40.225,40.27,14397.0
2016-12-30,40.335,40.335,40.05,40.05,4373.0
2017-01-03,40.38,40.515,40.2,40.4,14869.0
2017-01-04,40.46,40.745,40.46,40.71,36258.0
2017-01-05,40.72,40.73,40.505,40.66,14300.0
2017-01-06,40.72,40.875,40.595,40.785,23266.0
2017-01-09,40.8,40.8,40.615,40.62,24945.0
2017-01-10,40.62,40.82,40.57,40.665,11274.0
2017-01-11,40.71,40.755,40.53,40.73,15626.0
2017-01-12,40.71,40.71,40.37,40.66,12307.0
2017-01-13,40.7,40.81,40.7,40.775,17160.0
2017-01-16,40.835,41.205,40.325,40.325,12800.0
2017-01-17,40.585,40.7,40.525,40.55,15104.0
2017-01-18,40.575,40.685,40.515,40.64,16021.0
2017-01-19,40.7,40.745,40.445,40.54,7255.0
2017-01-20,40.615,40.775,40.575,40.605,54263.0
2017-01-23,40.66,40.665,40.435,40.56,18637.0
2017-01-24,40.56,40.935,40.53,40.855,11705.0
2017-01-25,41.05,41.205,41.025,41.185,51664.0
2017-01-26,41.22,41.22,41.115,41.14,29402.0
2017-01-27,41.135,41.185,41.035,41.045,6983.0
2017-01-30,41.035,41.035,40.575,40.745,16993.0
2017-01-31,40.72,40.82,40.605,40.785,23766.0
2017-02-01,40.955,41.0,40.73,40.845,16084.0
2017-02-02,40.71,40.91,40.695,40.855,13548.0
2017-02-03,41.005,41.195,40.98,41.175,17013.0
2017-02-06,41.125,41.16,41.005,41.045,9445.0
2017-02-07,41.185,41.215,41.015,41.07,11405.0
2017-02-08,41.05,41.125,40.945,41.125,16153.0
2017-02-09,41.185,41.435,41.08,41.39,31211.0
2017-02-10,41.39,41.59,41.39,41.565,26136.0
2017-02-13,41.705,41.825,41.67,41.795,13587.0
2017-02-14,41.795,41.91,41.67,41.91,13776.0
2017-02-15,41.905,42.17,41.85,42.125,34403.0
2017-02-16,42.12,42.235,41.965,42.065,53913.0
2017-02-17,41.94,42.11,41.94,42.08,18073.0
2017-02-21,42.305,42.45,42.21,42.43,79248.0
2017-02-22,42.385,42.405,42.325,42.36,25708.0
2017-02-23,42.495,42.495,42.26,42.325,25235.0
2017-02-24,42.255,42.29,42.165,42.27,22023.0
2017-02-27,42.325,42.52,42.325,42.515,23011.0
2017-02-28,42.495,42.495,42.305,42.37,13448.0
2017-03-01,42.7,43.04,42.7,42.96,29270.0
2017-03-02,42.95,42.95,42.64,42.71,49311.0
2017-03-03,42.665,42.7,42.565,42.675,17745.0
2017-03-06,42.53,42.6,42.405,42.585,31317.0
2017-03-07,42.505,42.53,42.335,42.37,13380.0
2017-03-08,42.37,42.515,42.255,42.255,36526.0
2017-03-09,42.255,42.35,42.1,42.235,19610.0
2017-03-10,42.405,42.495,42.235,42.415,31599.0
2017-03-13,42.405,42.475,42.37,42.44,28914.0
2017-03-14,42.34,42.35,42.17,42.315,29024.0
2017-03-15,42.45,42.73,42.44,42.7,26808.0
2017-03-16,42.77,42.77,42.595,42.645,25743.0
2017-03-17,42.62,42.71,42.575,42.64,38575.0
2017-03-20,42.595,42.645,42.44,42.515,24208.0
2017-03-21,42.57,42.66,41.905,41.91,83647.0
2017-03-22,41.83,42.01,41.775,41.945,66633.0
2017-03-23,41.945,42.185,41.89,41.945,39312.0
2017-03-24,42.01,42.105,41.775,41.92,37948.0
2017-03-27,41.515,41.925,41.485,41.925,13822.0
2017-03-28,41.865,42.24,41.82,42.225,15269.0
2017-03-29,42.225,42.275,42.095,42.23,18383.0
2017-03-30,42.295,42.43,42.215,42.405,20311.0
2017-03-31,42.375,42.465,42.285,42.43,24785.0
2017-04-03,42.385,42.385,42.025,42.23,23092.0
2017-04-04,42.18,42.25,42.125,42.25,8642.0
2017-04-05,42.32,42.575,42.045,42.125,24728.0
2017-04-06,42.115,42.285,42.035,42.14,18285.0
2017-04-07,42.225,42.295,42.095,42.185,32236.0
2017-04-10,42.26,42.385,42.115,42.215,23828.0
2017-04-11,42.07,42.195,41.91,42.195,15762.0
2017-04-12,42.135,42.27,41.965,42.01,113581.0
2017-04-13,41.945,42.05,41.74,41.765,40246.0
2017-04-17,41.755,42.06,41.755,42.06,16641.0
2017-04-18,42.01,42.035,41.81,41.99,20700.0
2017-04-19,42.105,42.16,41.925,41.925,22587.0
2017-04-20,42.015,42.33,42.015,42.33,13510.0
2017-04-21,42.215,42.295,42.105,42.16,10521.0
2017-04-24,42.565,42.635,42.5,42.6,34613.0
2017-04-25,42.755,42.925,42.69,42.89,19807.0
2017-04-26,42.89,43.06,42.89,42.89,10348.0
2017-04-27,43.04,43.04,42.825,42.9,5746.0
2017-04-28,42.98,42.98,42.765,42.77,51446.0
2017-05-01,42.825,42.97,42.81,42.945,13326.0
2017-05-02,42.98,42.99,42.815,42.825,16569.0
2017-05-03,42.745,42.815,42.71,42.765,15153.0
2017-05-04,42.77,42.97,42.635,42.77,21175.0
2017-05-05,42.97,42.97,42.835,42.97,12092.0
2017-05-08,43.08,43.08,42.88,42.935,19632.0
2017-05-09,43.07,43.07,42.89,42.925,23676.0
2017-05-10,42.97,43.025,42.9,43.005,25903.0
2017-05-11,42.99,42.99,42.675,42.89,12695.0
2017-05-12,42.9,42.9,42.78,42.825,11912.0
2017-05-15,42.845,43.095,42.845,43.08,45783.0
2017-05-16,43.08,43.08,42.915,43.04,8153.0
2017-05-17,42.72,42.725,42.25,42.25,26984.0
2017-05-18,42.125,42.54,42.125,42.43,18678.0
2017-05-19,42.54,42.79,42.54,42.68,9160.0
2017-05-23,42.88,43.025,42.88,42.96,16836.0
2017-05-24,43.08,43.095,42.98,43.08,11758.0
2017-05-25,43.14,43.31,43.13,43.31,13367.0
2017-05-26,43.265,43.285,43.22,43.265,17050.0
2017-05-29,43.17,43.42,42.87,43.05,6045.0
2017-05-30,43.13,43.23,43.125,43.215,23828.0
2017-05-31,43.22,43.25,43.005,43.175,15087.0
2017-06-01,43.22,43.565,43.22,43.51,20347.0
2017-06-02,43.655,43.77,43.525,43.745,14323.0
2017-06-05,43.655,43.75,43.655,43.69,17505.0
2017-06-06,43.59,43.68,43.555,43.555,13278.0
2017-06-07,43.645,43.655,43.49,43.615,12709.0
2017-06-08,43.57,43.735,43.535,43.655,19292.0
2017-06-09,43.78,43.925,43.39,43.57,24551.0
2017-06-12,43.58,43.615,43.49,43.58,17533.0
2017-06-13,43.745,43.84,43.715,43.84,16170.0
2017-06-14,43.88,43.925,43.615,43.76,18163.0
2017-06-15,43.59,43.67,43.475,43.655,19531.0
2017-06-16,43.745,43.745,43.525,43.57,12179.0
2017-06-19,43.795,44.005,43.795,43.995,19330.0
2017-06-20,43.94,43.985,43.75,43.76,15153.0
2017-06-21,43.785,43.785,43.565,43.64,12240.0
2017-06-22,43.64,43.75,43.595,43.72,11973.0
2017-06-23,43.605,43.785,43.605,43.72,18685.0
2017-06-26,43.83,43.935,43.72,43.81,15628.0
2017-06-27,43.74,43.785,43.515,43.515,21030.0
2017-06-28,43.515,43.845,43.515,43.83,15366.0
2017-06-29,43.83,43.83,43.205,43.47,22130.0
2017-06-30,43.565,43.64,43.475,43.55,35802.0
2017-07-04,43.35,43.9,43.215,43.73,12009.0
2017-07-05,43.785,43.785,43.485,43.665,14590.0
2017-07-06,43.565,43.565,43.215,43.36,7904.0
2017-07-07,43.37,43.565,43.36,43.54,5937.0
2017-07-10,43.56,43.62,43.46,43.565,20146.0
2017-07-11,43.56,43.585,43.28,43.53,7098.0
2017-07-12,43.755,43.9,43.695,43.885,43396.0
2017-07-13,43.935,43.935,43.8,43.935,16899.0
2017-07-14,43.93,44.18,43.89,44.18,15648.0
2017-07-17,44.155,44.17,44.1,44.1,27553.0
2017-07-18,44.08,44.135,43.955,44.125,8103.0
2017-07-19,44.18,44.38,44.18,44.36,14234.0
2017-07-20,44.525,44.535,44.3,44.425,24393.0
2017-07-21,44.345,44.355,44.225,44.31,14407.0
2017-07-24,44.355,44.355,44.255,44.355,31792.0
2017-07-25,44.55,44.55,44.425,44.48,16453.0
2017-07-26,44.515,44.515,44.415,44.425,16567.0
2017-07-27,44.56,44.56,44.155,44.27,17700.0
2017-07-28,44.18,44.345,44.18,44.31,13557.0
2017-07-31,44.39,44.39,44.235,44.335,26377.0
2017-08-01,44.435,44.435,44.28,44.36,13390.0
2017-08-02,44.415,44.415,44.135,44.31,6479.0
2017-08-03,44.335,44.335,44.18,44.245,34374.0
2017-08-04,44.37,44.37,44.245,44.27,6743.0
2017-08-08,44.27,44.54,44.235,44.27,20166.0
2017-08-09,44.18,44.215,44.065,44.2,14217.0
2017-08-10,43.985,44.045,43.565,43.565,66735.0
2017-08-11,43.56,43.71,43.56,43.64,20878.0
2017-08-14,43.855,44.125,43.855,44.12,19482.0
2017-08-15,44.125,44.125,44.01,44.045,17819.0
2017-08-16,44.165,44.245,44.08,44.135,10997.0
2017-08-17,44.08,44.09,43.44,43.44,16042.0
2017-08-18,43.475,43.565,43.26,43.395,10246.0
2017-08-21,43.52,43.52,43.215,43.38,9771.0
2017-08-22,43.46,43.845,43.45,43.845,18222.0
2017-08-23,43.695,43.8,43.675,43.775,6645.0
2017-08-24,43.665,43.775,43.65,43.685,18201.0
2017-08-25,43.795,43.91,43.73,43.82,10057.0
2017-08-28,43.775,43.84,43.675,43.74,21628.0
2017-08-29,43.565,43.83,43.425,43.785,23822.0
2017-08-30,43.73,44.065,43.71,44.0,28723.0
2017-08-31,44.21,44.36,44.18,44.315,11175.0
2017-09-01,44.46,44.47,44.315,44.425,2392.0
2017-09-05,44.355,44.355,43.865,44.01,17601.0
2017-09-06,44.245,44.245,44.09,44.2,9774.0
2017-09-07,44.315,44.315,44.1,44.155,15372.0
2017-09-08,44.125,44.2,44.065,44.12,24408.0
2017-09-11,44.39,44.595,44.315,44.58,7884.0
2017-09-12,44.58,44.73,44.58,44.705,84743.0
2017-09-13,44.705,44.775,44.705,44.75,16792.0
2017-09-14,44.76,44.805,44.68,44.74,30972.0
2017-09-15,44.685,44.83,44.685,44.83,24788.0
2017-09-18,44.95,45.005,44.84,44.96,15620.0
2017-09-19,45.03,45.03,44.93,44.975,5259.0
2017-09-20,45.05,45.05,44.93,45.04,15448.0
2017-09-21,45.05,45.05,44.895,44.965,20365.0
2017-09-22,44.845,44.935,44.845,44.935,10014.0
2017-09-25,44.9,44.91,44.725,44.835,13786.0
2017-09-26,44.89,44.98,44.855,44.945,13983.0
2017-09-27,45.07,45.19,44.89,45.16,10436.0
2017-09-28,45.1,45.2,45.08,45.145,18092.0
2017-09-29,45.19,45.345,45.19,45.345,9239.0
2017-10-02,45.325,45.57,45.325,45.57,22213.0
2017-10-03,45.65,45.68,45.55,45.65,13654.0
2017-10-04,45.605,45.76,45.605,45.695,8474.0
2017-10-05,45.77,45.96,45.75,45.95,13268.0
2017-10-06,45.97,45.97,45.84,45.885,10380.0
2017-10-10,45.87,46.025,45.84,45.905,14230.0
2017-10-11,46.005,46.005,45.85,45.97,18484.0
2017-10-12,45.915,46.005,45.915,45.915,27044.0
2017-10-13,46.03,46.06,45.93,45.98,34549.0
2017-10-16,46.025,46.075,45.95,46.015,26030.0
2017-10-17,45.995,46.05,45.98,46.05,22948.0
2017-10-18,46.075,46.14,46.07,46.075,18494.0
2017-10-19,45.93,46.075,45.825,46.075,19494.0
2017-10-20,46.205,46.36,46.205,46.34,14944.0
2017-10-23,46.365,46.45,46.14,46.195,26689.0
2017-10-24,46.13,46.275,46.13,46.26,12218.0
2017-10-25,46.195,46.205,45.75,46.03,20200.0
2017-10-26,46.07,46.25,46.03,46.085,13071.0
2017-10-27,46.25,46.44,46.195,46.415,16422.0
2017-10-30,46.405,46.405,46.205,46.285,10369.0
2017-10-31,46.36,46.405,46.27,46.36,16284.0
2017-11-01,46.55,46.575,46.295,46.415,39905.0
2017-11-02,46.375,46.405,46.185,46.385,43825.0
2017-11-03,46.505,46.53,46.315,46.495,35749.0
2017-11-06,46.54,46.63,46.485,46.605,32899.0
2017-11-07,46.63,46.64,46.44,46.475,22334.0
2017-11-08,46.51,46.595,46.415,46.575,20021.0
2017-11-09,46.375,46.475,46.115,46.415,41146.0
2017-11-10,46.275,46.44,46.275,46.415,30874.0
2017-11-13,46.215,46.475,46.215,46.43,13256.0
2017-11-14,46.32,46.365,46.205,46.35,25377.0
2017-11-15,46.16,46.23,45.98,46.115,19505.0
2017-11-16,46.24,46.595,46.24,46.53,19589.0
2017-11-17,46.495,46.53,46.46,46.465,15273.0
2017-11-20,46.54,46.575,46.45,46.53,14197.0
2017-11-21,46.665,46.885,46.665,46.845,18789.0
2017-11-22,46.83,46.92,46.8,46.855,23090.0
2017-11-23,46.575,47.29,46.565,46.885,6240.0
2017-11-24,46.875,47.145,46.875,46.94,8666.0
2017-11-27,46.975,46.985,46.855,46.92,14765.0
2017-11-28,47.02,47.375,46.945,47.33,16502.0
2017-11-29,47.565,47.565,47.3,47.38,12954.0
2017-11-30,47.58,47.87,47.5,47.69,21389.0
2017-12-01,47.725,47.77,46.94,47.57,69583.0
2017-12-04,47.935,48.05,47.565,47.58,21274.0
2017-12-05,47.655,47.71,47.345,47.38,21429.0
2017-12-06,47.23,47.41,47.23,47.31,18868.0
2017-12-07,47.375,47.57,47.165,47.48,6362.0
2017-12-08,47.455,47.78,47.455,47.725,27094.0
2017-12-11,47.86,47.87,47.725,47.835,11191.0
2017-12-12,47.87,48.025,47.86,47.96,14317.0
2017-12-13,48.045,48.1,47.925,47.935,22135.0
2017-12-14,48.135,48.145,47.725,47.78,12414.0
2017-12-15,47.96,48.235,47.835,48.115,18224.0
2017-12-18,48.46,48.535,48.435,48.46,39289.0
2017-12-19,48.685,48.685,48.295,48.295,26562.0
2017-12-20,48.58,48.58,48.18,48.28,18240.0
2017-12-21,48.48,48.535,48.315,48.315,23065.0
2017-12-22,48.46,48.46,48.205,48.305,13222.0
2017-12-27,48.415,48.415,48.25,48.27,25044.0
2017-12-28,48.45,48.57,48.36,48.515,26131.0
2017-12-29,48.56,48.56,48.17,48.17,13484.0
2018-01-02,48.305,48.505,48.27,48.485,22101.0
2018-01-03,48.485,48.83,48.485,48.825,16609.0
2018-01-04,48.895,49.07,48.885,49.015,33288.0
2018-01-05,49.085,49.28,49.015,49.28,22000.0
2018-01-08,49.38,49.405,49.225,49.395,24318.0
2018-01-09,49.58,49.595,49.395,49.485,27891.0
2018-01-10,49.47,49.47,49.18,49.385,30908.0
2018-01-11,49.67,49.77,49.45,49.76,19982.0
2018-01-12,49.97,50.13,49.815,50.08,43354.0
2018-01-15,50.595,50.74,50.08,50.68,15083.0
2018-01-16,50.505,50.505,49.77,49.94,42314.0
2018-01-17,50.115,50.38,49.87,50.35,18688.0
2018-01-18,50.405,50.405,50.18,50.205,20505.0
2018-01-19,50.47,50.505,50.215,50.505,26149.0
2018-01-22,50.54,50.805,50.495,50.77,21079.0
2018-01-23,50.85,51.06,50.85,51.04,24827.0
2018-01-24,51.175,51.23,50.74,50.96,51568.0
2018-01-25,51.16,51.16,50.825,50.905,28568.0
2018-01-26,51.05,51.45,51.05,51.44,31871.0
2018-01-29,51.44,51.47,51.15,51.225,39438.0
2018-01-30,50.885,50.885,50.56,50.705,62860.0
2018-01-31,50.825,50.905,50.45,50.65,49552.0
2018-02-01,50.44,50.83,50.44,50.45,14225.0
2018-02-02,50.38,50.45,49.53,49.54,64561.0
2018-02-05,49.08,49.54,47.425,47.495,126829.0
2018-02-06,46.625,48.37,46.415,48.26,245177.0
2018-02-07,48.315,48.84,48.15,48.16,126255.0
2018-02-08,48.27,48.27,46.36,46.36,86136.0
2018-02-09,46.86,47.27,45.38,46.88,111166.0
2018-02-12,47.35,47.86,46.97,47.595,90572.0
2018-02-13,47.45,47.805,47.305,47.77,45231.0
2018-02-14,47.525,48.495,47.515,48.46,45281.0
2018-02-15,48.915,49.005,48.37,48.97,35075.0
2018-02-16,49.025,49.425,48.96,49.18,41211.0
2018-02-20,49.005,49.16,48.625,48.78,35601.0
2018-02-21,48.895,49.34,48.54,48.54,23114.0
2018-02-22,48.65,48.995,48.485,48.55,26941.0
2018-02-23,48.925,49.295,48.75,49.285,11502.0
2018-02-26,49.56,49.85,49.405,49.85,24889.0
2018-02-27,50.015,50.015,49.285,49.315,25929.0
2018-02-28,49.37,49.505,48.715,48.715,29487.0
2018-03-01,48.705,48.925,47.725,48.115,70643.0
2018-03-02,47.78,48.46,47.55,48.36,44905.0
2018-03-05,48.195,49.03,47.995,48.925,27345.0
2018-03-06,49.105,49.225,48.785,49.08,21263.0
2018-03-07,48.78,49.205,48.625,49.125,25679.0
2018-03-08,49.15,49.34,49.04,49.15,20228.0
2018-03-09,49.425,50.14,49.425,50.14,32394.0
2018-03-12,50.14,50.33,50.015,50.17,19814.0
2018-03-13,50.24,50.385,49.725,49.75,21700.0
2018-03-14,50.025,50.025,49.48,49.505,21656.0
2018-03-15,49.53,49.725,49.38,49.485,15741.0
2018-03-16,49.53,49.725,49.53,49.67,9445.0
2018-03-19,49.54,49.54,48.625,48.96,17527.0
2018-03-20,49.07,49.08,48.86,48.96,8910.0
2018-03-21,49.06,49.37,48.915,49.06,15572.0
2018-03-22,48.73,48.73,47.715,47.745,29201.0
2018-03-23,47.755,48.02,46.705,46.905,42637.0
2018-03-26,47.415,47.965,46.95,47.92,38945.0
2018-03-27,48.13,48.135,46.835,46.995,76771.0
2018-03-28,47.195,47.325,46.78,46.99,27838.0
2018-03-29,47.325,47.9,47.125,47.645,16540.0
2018-04-02,47.6,47.6,46.055,46.46,66499.0
2018-04-03,46.825,47.19,46.46,47.05,18134.0
2018-04-04,46.295,47.735,46.285,47.655,37817.0
2018-04-05,48.02,48.135,47.79,48.035,19344.0
2018-04-06,47.69,47.845,46.68,47.05,25469.0
2018-04-09,47.3,47.8,47.195,47.345,10903.0
2018-04-10,47.7,47.99,47.525,47.925,38260.0
2018-04-11,47.715,47.9,47.435,47.645,10101.0
2018-04-12,47.81,48.18,47.79,48.065,35215.0
2018-04-13,48.135,48.445,47.7,47.87,12888.0
2018-04-16,48.075,48.42,48.02,48.285,45533.0
2018-04-17,48.655,48.865,48.52,48.765,53186.0
2018-04-18,48.785,49.005,48.775,48.84,22996.0
2018-04-19,48.83,48.84,48.365,48.555,9254.0
2018-04-20,48.585,48.74,48.065,48.12,10940.0
2018-04-23,48.32,48.465,48.075,48.19,46564.0
2018-04-24,48.245,48.455,47.28,47.6,21699.0
2018-04-25,47.545,47.745,47.215,47.56,22046.0
2018-04-26,48.055,48.255,47.79,48.2,25696.0
2018-04-27,48.285,48.285,48.02,48.19,15738.0
2018-04-30,48.335,48.335,47.81,47.845,25721.0
2018-05-01,47.79,47.88,47.36,47.88,32302.0
2018-05-02,47.865,48.01,47.515,47.555,21799.0
2018-05-03,47.545,47.6,46.85,47.405,20219.0
2018-05-04,47.145,48.21,47.145,48.135,8728.0
2018-05-07,48.3,48.42,48.165,48.275,19640.0
2018-05-08,48.32,48.345,48.02,48.255,71412.0
2018-05-09,48.545,48.805,48.32,48.73,19043.0
2018-05-10,49.03,49.23,48.905,49.13,14350.0
2018-05-11,49.13,49.33,49.12,49.25,33660.0
2018-05-14,49.45,49.515,49.195,49.305,13002.0
2018-05-15,48.855,49.075,48.84,48.985,26761.0
2018-05-16,49.04,49.305,49.04,49.14,16171.0
2018-05-17,49.36,49.425,49.12,49.24,25340.0
2018-05-18,49.22,49.22,49.085,49.15,9636.0
2018-05-22,49.615,49.75,49.315,49.315,16658.0
2018-05-23,49.095,49.425,49.075,49.405,34158.0
2018-05-24,49.24,49.44,49.01,49.405,13359.0
2018-05-25,49.35,49.36,49.185,49.285,14957.0
2018-05-28,49.25,49.68,49.165,49.185,9280.0
2018-05-29,49.175,49.175,48.555,48.795,24981.0
2018-05-30,48.855,49.495,48.855,49.415,18678.0
2018-05-31,49.495,49.495,49.05,49.115,17478.0
2018-06-01,49.395,49.625,49.395,49.515,15466.0
2018-06-04,49.695,49.815,49.695,49.805,4300.0
2018-06-05,49.78,49.915,49.725,49.89,22526.0
2018-06-06,50.09,50.26,49.825,50.225,15100.0
2018-06-07,50.455,50.455,50.09,50.26,21429.0
2018-06-08,50.345,50.41,50.16,50.41,26165.0
2018-06-11,50.345,50.6,50.345,50.57,11142.0
2018-06-12,50.67,50.68,50.47,50.545,6470.0
2018-06-13,50.645,50.68,50.4,50.4,16394.0
2018-06-14,50.445,50.57,50.425,50.535,21886.0
2018-06-15,50.415,50.51,50.215,50.465,15963.0
2018-06-18,50.4,50.445,50.125,50.41,19082.0
2018-06-19,50.16,50.3,49.935,50.235,25621.0
2018-06-20,50.3,50.5,50.29,50.415,15689.0
2018-06-21,50.425,50.425,49.905,50.07,19563.0
2018-06-22,50.41,50.41,50.065,50.145,5317.0
2018-06-25,49.975,49.975,49.06,49.44,25869.0
2018-06-26,49.605,49.615,49.34,49.49,14642.0
2018-06-27,49.495,49.865,49.04,49.085,22703.0
2018-06-28,48.885,49.34,48.875,49.305,46688.0
2018-06-29,49.315,49.755,49.315,49.37,30586.0
2018-07-03,49.835,49.835,49.23,49.23,13447.0
2018-07-04,49.165,49.645,49.13,49.525,11334.0
2018-07-05,49.46,49.76,49.385,49.76,13712.0
2018-07-06,49.81,50.22,49.68,50.185,13813.0
2018-07-09,50.34,50.595,50.34,50.595,14264.0
2018-07-10,50.605,50.77,50.585,50.735,32113.0
2018-07-11,50.285,50.615,50.275,50.385,26125.0
2018-07-12,50.705,50.785,50.465,50.78,15038.0
2018-07-13,50.78,50.915,50.685,50.85,9739.0
2018-07-16,50.785,50.825,50.65,50.74,12911.0
2018-07-17,50.74,51.025,50.55,50.99,24367.0
2018-07-18,50.945,51.1,50.88,51.09,19742.0
2018-07-19,50.825,51.09,50.815,50.95,33777.0
2018-07-20,50.935,51.0,50.735,50.87,13739.0
2018-07-23,50.925,50.96,50.78,50.915,22571.0
2018-07-24,51.08,51.28,50.89,51.07,12665.0
2018-07-25,51.015,51.485,51.005,51.485,20375.0
2018-07-26,51.28,51.5,51.28,51.375,17496.0
2018-07-27,51.575,51.575,50.795,50.96,48240.0
2018-07-30,50.99,51.06,50.595,50.625,17286.0
2018-07-31,50.75,51.06,50.75,50.88,19889.0
2018-08-01,50.89,51.06,50.735,50.88,19032.0
2018-08-02,50.615,51.21,50.585,51.21,12191.0
2018-08-03,51.09,51.355,51.07,51.355,8214.0
2018-08-07,51.565,51.795,51.555,51.75,26659.0
2018-08-08,51.82,51.82,51.63,51.71,15105.0
2018-08-09,51.85,51.85,51.555,51.655,14682.0
2018-08-10,51.435,51.49,51.225,51.345,12165.0
2018-08-13,51.31,51.485,51.07,51.115,12144.0
2018-08-14,51.255,51.5,51.22,51.455,11595.0
2018-08-15,51.17,51.335,50.795,51.055,20466.0
2018-08-16,51.19,51.585,51.19,51.43,7776.0
2018-08-17,51.49,51.665,51.345,51.65,11392.0
2018-08-20,51.665,51.82,51.64,51.775,9282.0
2018-08-21,51.895,52.095,51.71,51.96,12408.0
2018-08-22,51.94,52.005,51.84,51.95,12135.0
2018-08-23,51.95,52.04,51.785,51.83,12305.0
2018-08-24,52.005,52.18,51.83,52.18,13529.0
2018-08-27,52.455,52.565,52.245,52.515,29782.0
2018-08-28,52.71,52.72,52.47,52.535,21256.0
2018-08-29,52.51,52.855,52.51,52.81,26859.0
2018-08-30,52.8,52.81,52.535,52.61,17689.0
2018-08-31,52.57,52.71,52.425,52.675,16077.0
2018-09-04,52.755,52.755,52.36,52.5,13157.0
2018-09-05,52.565,52.565,52.16,52.39,13210.0
2018-09-06,52.525,52.525,52.07,52.235,30917.0
2018-09-07,52.19,52.3,51.97,52.125,23010.0
2018-09-10,52.425,52.425,52.15,52.225,22167.0
2018-09-11,52.125,52.455,52.005,52.405,17254.0
2018-09-12,52.4,52.48,52.225,52.425,35249.0
2018-09-13,52.535,52.69,52.535,52.645,22174.0
2018-09-14,52.755,52.775,52.525,52.7,76833.0
2018-09-17,52.73,52.73,52.335,52.335,6407.0
2018-09-18,52.515,52.745,52.225,52.675,14615.0
2018-09-19,52.8,52.8,52.62,52.645,14937.0
2018-09-20,52.94,53.105,52.73,53.04,14563.0
2018-09-21,53.23,53.23,52.985,52.995,10838.0
2018-09-24,52.965,52.965,52.71,52.845,21056.0
2018-09-25,53.055,53.065,52.765,52.79,6846.0
2018-09-26,52.865,52.94,52.535,52.535,8262.0
2018-09-27,52.73,52.93,52.68,52.72,5770.0
2018-09-28,52.655,52.8,52.5,52.655,22002.0
2018-10-01,53.095,53.095,52.7,52.735,33628.0
2018-10-02,52.71,52.81,52.6,52.68,12418.0
2018-10-03,52.96,52.96,52.71,52.72,21350.0
2018-10-04,52.72,52.72,51.985,52.27,27510.0
2018-10-05,52.39,52.39,51.67,51.93,23156.0
2018-10-09,51.645,52.05,51.625,51.825,22296.0
2018-10-10,51.725,51.725,50.155,50.175,32994.0
2018-10-11,50.055,50.19,48.82,49.115,128941.0
2018-10-12,49.785,49.945,49.08,49.835,72716.0
2018-10-15,49.78,49.905,49.43,49.605,30626.0
2018-10-16,50.045,50.66,49.78,50.63,23930.0
2018-10-17,50.53,50.76,50.145,50.575,23183.0
2018-10-18,50.53,50.54,49.605,49.78,40548.0
2018-10-19,50.08,50.235,49.575,49.74,38546.0
2018-10-22,49.99,50.165,49.365,49.665,20781.0
2018-10-23,48.86,49.41,48.355,49.215,44175.0
2018-10-24,49.17,49.215,47.665,47.69,45181.0
2018-10-25,47.91,48.76,47.875,48.5,36798.0
2018-10-26,48.085,48.29,47.15,47.62,67981.0
2018-10-29,48.355,48.535,46.79,47.315,65077.0
2018-10-30,47.38,48.17,47.285,48.135,39032.0
2018-10-31,48.695,49.08,48.53,48.665,22140.0
2018-11-01,49.025,49.31,48.695,49.265,19342.0
2018-11-02,49.52,49.575,48.645,48.985,31865.0
2018-11-05,49.07,49.335,48.905,49.235,11033.0
2018-11-06,49.385,49.53,49.235,49.43,13860.0
2018-11-07,49.945,50.56,49.86,50.56,17869.0
2018-11-08,50.475,50.57,50.31,50.395,15861.0
2018-11-09,50.22,50.22,49.73,50.0,15145.0
2018-11-12,49.89,49.895,48.93,48.93,8610.0
2018-11-13,49.17,49.4,48.83,48.925,24507.0
2018-11-14,49.31,49.355,48.345,48.555,7420.0
2018-11-15,48.465,49.05,48.14,48.985,12520.0
2018-11-16,48.93,49.335,48.805,49.18,18364.0
2018-11-19,49.17,49.17,48.235,48.315,23909.0
2018-11-20,47.985,47.985,47.335,47.47,26628.0
2018-11-21,47.73,48.04,47.72,47.735,20499.0
2018-11-22,47.205,47.775,47.195,47.205,6106.0
2018-11-23,47.27,47.7,47.24,47.635,42258.0
2018-11-26,47.875,48.195,47.84,48.195,58677.0
2018-11-27,48.085,48.245,47.85,48.225,30206.0
2018-11-28,48.545,49.355,48.27,49.345,60627.0
2018-11-29,49.265,49.575,49.05,49.27,34560.0
2018-11-30,49.245,49.665,49.245,49.665,13721.0
2018-12-03,50.715,50.715,49.98,50.165,20218.0
2018-12-04,50.11,50.11,48.51,48.565,32757.0
2018-12-05,49.42,49.42,48.62,48.805,3770.0
2018-12-06,48.095,48.465,47.17,48.465,27798.0
2018-12-07,48.535,48.655,47.24,47.425,18269.0
2018-12-10,47.185,47.45,46.485,47.425,66087.0
2018-12-11,48.06,48.085,47.15,47.405,31697.0
2018-12-12,47.96,48.25,47.68,47.68,52746.0
2018-12-13,47.975,47.975,47.335,47.545,62699.0
2018-12-14,47.095,47.325,46.6,46.7,101005.0
2018-12-17,46.605,46.67,45.475,45.68,41899.0
2018-12-18,46.055,46.2,45.355,45.68,48995.0
2018-12-19,45.67,46.23,44.64,45.015,190933.0
2018-12-20,44.74,44.945,43.87,44.215,55815.0
2018-12-21,44.225,44.77,43.085,43.245,108866.0
2018-12-24,43.06,43.07,40.635,42.34,213692.0
2018-12-27,43.62,44.2,42.89,44.17,59652.0
2018-12-28,44.875,45.085,44.265,44.545,134814.0
2018-12-31,44.79,44.905,44.44,44.635,50965.0
2019-01-02,44.275,45.03,44.065,44.875,54116.0
2019-01-03,44.415,44.61,43.85,43.85,57627.0
2019-01-04,44.515,45.43,44.45,45.32,29282.0
2019-01-07,45.43,46.035,45.31,45.735,92015.0
2019-01-08,46.215,46.285,45.735,46.22,32021.0
2019-01-09,46.48,46.555,46.165,46.39,16602.0
2019-01-10,46.295,46.665,46.085,46.665,17498.0
2019-01-11,46.48,46.645,46.38,46.645,10938.0
2019-01-14,46.325,46.5,46.215,46.38,13002.0
2019-01-15,46.445,46.875,46.415,46.805,37883.0
2019-01-16,47.015,47.135,46.765,46.98,17420.0
2019-01-17,46.915,47.475,46.72,47.32,33522.0
2019-01-18,47.79,48.03,47.55,47.94,39331.0
2019-01-21,47.53,48.095,47.53,47.735,3777.0
2019-01-22,47.69,47.7,47.015,47.155,42501.0
2019-01-23,47.395,47.635,46.905,47.32,42708.0
2019-01-24,47.43,47.515,47.21,47.465,20730.0
2019-01-25,47.615,47.965,47.615,47.82,31866.0
2019-01-28,47.505,47.505,47.21,47.495,17834.0
2019-01-29,47.66,47.66,47.375,47.465,11087.0
2019-01-30,47.715,48.25,47.605,48.105,18059.0
2019-01-31,48.105,48.585,48.05,48.585,20459.0
2019-02-01,48.6,48.72,48.445,48.585,17919.0
2019-02-04,48.61,48.895,48.5,48.895,16132.0
2019-02-05,49.005,49.175,48.945,49.125,18489.0
2019-02-06,49.055,49.11,48.95,49.065,21174.0
2019-02-07,48.815,48.825,48.295,48.585,8096.0
2019-02-08,48.185,48.655,48.185,48.655,10667.0
2019-02-11,48.75,48.89,48.63,48.75,12680.0
2019-02-12,49.21,49.43,48.97,49.385,26308.0
2019-02-13,49.605,49.645,49.44,49.55,7907.0
2019-02-14,49.515,49.6,49.21,49.495,27492.0
2019-02-15,49.58,49.985,49.58,49.975,24317.0
2019-02-19,49.96,50.195,49.845,50.075,9382.0
2019-02-20,50.18,50.195,50.015,50.14,23870.0
2019-02-21,50.095,50.105,49.845,49.985,10814.0
2019-02-22,50.17,50.325,50.115,50.315,11016.0
2019-02-25,50.555,50.705,49.82,50.39,15869.0
2019-02-26,50.335,50.475,50.27,50.315,6516.0
2019-02-27,50.245,50.38,50.05,50.315,15593.0
2019-02-28,50.27,50.355,50.16,50.215,11649.0
2019-03-01,50.585,50.61,50.245,50.55,17081.0
2019-03-04,50.695,50.73,49.845,50.31,9050.0
2019-03-05,50.28,50.39,50.15,50.225,17204.0
2019-03-06,50.345,50.355,49.775,49.855,8094.0
2019-03-07,49.81,49.81,49.275,49.33,63272.0
2019-03-08,48.96,49.32,48.96,49.32,15454.0
2019-03-11,49.385,50.05,49.375,50.03,8104.0
2019-03-12,50.255,50.325,50.06,50.17,18008.0
2019-03-13,50.19,50.715,50.18,50.55,13557.0
2019-03-14,50.54,50.675,50.445,50.485,5400.0
2019-03-15,50.66,50.88,50.585,50.695,11295.0
2019-03-18,50.77,50.97,50.675,50.935,9475.0
2019-03-19,50.955,51.24,50.75,50.835,30811.0
2019-03-20,50.73,51.14,50.5,50.725,69418.0
2019-03-21,50.4,51.37,50.4,51.285,12474.0
2019-03-22,51.19,51.2,50.225,50.235,17496.0
2019-03-25,50.2,50.275,49.87,50.145,11947.0
2019-03-26,50.34,50.72,50.275,50.45,6763.0
2019-03-27,50.565,51.39,49.96,50.315,35767.0
2019-03-28,50.09,50.96,50.09,50.545,14821.0
2019-03-29,50.97,50.97,50.655,50.815,13955.0
2019-04-01,51.045,51.445,51.045,51.445,12690.0
2019-04-02,51.455,51.545,51.26,51.455,11130.0
2019-04-03,51.75,51.76,51.425,51.555,14513.0
2019-04-04,51.565,51.675,51.47,51.675,15876.0
2019-04-05,51.835,51.915,51.815,51.88,8024.0
2019-04-08,51.775,51.945,51.73,51.945,25767.0
2019-04-09,51.62,51.945,51.555,51.565,9651.0
2019-04-10,51.815,51.87,51.685,51.835,5461.0
2019-04-11,51.97,51.97,51.775,51.9,8964.0
2019-04-12,52.075,52.28,52.035,52.175,9588.0
2019-04-15,52.15,52.23,52.01,52.14,12510.0
2019-04-16,52.295,52.37,52.145,52.175,11694.0
2019-04-17,52.25,52.37,51.945,52.02,16608.0
2019-04-18,52.065,52.13,51.85,52.045,6735.0
2019-04-22,51.955,52.1,51.905,52.075,9181.0
2019-04-23,52.25,52.64,52.15,52.6,12376.0
2019-04-24,52.6,52.665,52.52,52.565,5103.0
2019-04-25,52.675,52.675,52.25,52.47,27038.0
2019-04-26,52.445,52.705,52.34,52.705,18061.0
2019-04-29,52.825,52.9,52.675,52.86,11369.0
2019-04-30,52.85,52.915,52.445,52.825,11882.0
2019-05-01,52.975,53.01,52.465,52.48,6317.0
2019-05-02,52.445,52.535,52.01,52.325,19575.0
2019-05-03,52.685,52.91,52.62,52.91,5649.0
2019-05-06,51.945,52.76,51.945,52.685,20045.0
2019-05-07,52.435,52.445,51.445,51.795,23411.0
2019-05-08,51.935,52.01,51.58,51.72,11565.0
2019-05-09,51.305,51.6,50.95,51.6,11134.0
2019-05-10,51.26,51.86,50.795,51.655,15070.0
2019-05-13,50.58,50.85,50.315,50.505,13693.0
2019-05-14,50.58,51.2,50.57,50.99,14554.0
2019-05-15,50.775,51.37,50.635,51.26,17446.0
2019-05-16,51.445,51.945,51.23,51.655,12804.0
2019-05-17,51.49,51.775,51.285,51.37,7623.0
2019-05-21,51.36,51.5,51.24,51.46,7040.0
2019-05-22,51.435,51.435,51.165,51.285,9103.0
2019-05-23,50.99,51.0,50.32,50.58,22158.0
2019-05-24,51.075,51.075,50.62,50.75,10530.0
2019-05-27,50.545,51.11,50.545,50.675,5719.0
2019-05-28,50.84,50.945,50.295,50.295,8712.0
2019-05-29,50.285,50.295,48.94,49.915,29403.0
2019-05-30,50.2,50.23,49.82,50.005,11079.0
2019-05-31,49.805,49.805,49.36,49.365,19936.0
2019-06-03,49.45,49.56,48.985,49.18,48471.0
2019-06-04,49.72,50.32,49.68,50.32,15932.0
2019-06-05,50.565,50.72,50.32,50.72,17050.0
2019-06-06,50.71,51.075,50.7,50.98,5337.0
2019-06-07,51.035,51.665,51.035,51.47,6054.0
2019-06-10,51.59,52.025,51.59,51.74,17489.0
2019-06-11,52.035,52.205,51.535,51.685,15822.0
2019-06-12,51.645,51.71,51.52,51.59,14375.0
2019-06-13,51.835,51.87,51.71,51.84,11721.0
2019-06-14,51.775,51.905,51.6,51.795,12700.0
2019-06-17,51.665,51.905,51.665,51.74,19775.0
2019-06-18,51.885,52.53,51.885,52.27,19942.0
2019-06-19,52.12,52.49,52.12,52.49,20108.0
2019-06-20,52.91,52.995,52.53,52.93,14539.0
2019-06-21,52.955,52.995,52.705,52.77,19790.0
2019-06-24,52.685,52.865,52.605,52.605,15264.0
2019-06-25,52.61,52.825,52.09,52.13,13594.0
2019-06-26,52.48,52.48,52.025,52.025,11589.0
2019-06-27,52.325,52.38,51.95,52.345,10292.0
2019-06-28,52.425,52.64,52.415,52.605,7402.0
2019-07-02,53.005,53.14,52.89,53.14,16319.0
2019-07-03,53.18,53.645,53.18,53.645,9415.0
2019-07-04,53.735,53.735,53.485,53.525,3745.0
2019-07-05,53.18,53.535,53.15,53.505,11530.0
2019-07-08,53.2,53.505,53.135,53.245,19306.0
2019-07-09,53.17,53.355,52.995,53.355,15526.0
2019-07-10,53.7,53.7,53.4,53.54,5400.0
2019-07-11,53.735,53.735,53.44,53.54,5805.0
2019-07-12,53.735,53.875,53.645,53.875,9683.0
2019-07-15,53.885,53.93,53.775,53.83,18522.0
2019-07-16,53.96,53.96,53.655,53.71,9020.0
2019-07-17,53.46,53.67,53.365,53.365,9223.0
2019-07-18,53.355,53.57,53.19,53.495,7291.0
2019-07-19,53.97,53.97,53.255,53.27,13077.0
2019-07-22,53.265,53.535,53.265,53.345,7661.0
2019-07-23,53.395,53.735,53.385,53.735,13395.0
2019-07-24,53.485,54.055,53.485,54.055,11270.0
2019-07-25,54.08,54.08,53.635,53.735,23111.0
2019-07-26,53.745,54.175,53.745,54.175,6697.0
2019-07-29,54.185,54.185,53.93,54.035,5949.0
2019-07-30,53.785,53.99,53.67,53.99,11252.0
2019-07-31,53.94,54.12,53.18,53.43,32205.0
2019-08-01,53.46,53.925,52.715,52.87,21212.0
2019-08-02,52.845,52.93,52.1,52.38,25695.0
2019-08-06,51.245,51.525,50.9,51.515,25487.0
2019-08-07,51.07,51.61,50.55,51.56,44615.0
2019-08-08,51.99,52.54,51.645,52.48,9606.0
2019-08-09,52.425,52.445,51.95,52.25,13599.0
2019-08-12,51.86,52.015,51.395,51.525,7206.0
2019-08-13,51.375,52.575,51.375,52.21,14311.0
2019-08-14,51.3,51.525,50.76,50.825,16768.0
2019-08-15,50.77,51.16,50.5,50.885,15427.0
2019-08-16,50.875,51.68,50.875,51.68,10732.0
2019-08-19,52.0,52.295,52.0,52.285,7982.0
2019-08-20,52.325,52.325,51.84,51.87,7266.0
2019-08-21,52.345,52.345,52.065,52.25,9013.0
2019-08-22,52.4,52.575,51.905,52.295,14111.0
2019-08-23,51.885,52.22,50.68,50.705,22414.0
2019-08-26,51.145,51.35,51.115,51.35,9809.0
2019-08-27,51.44,51.665,51.085,51.22,6936.0
2019-08-28,50.975,51.515,50.9,51.485,27040.0
2019-08-29,52.195,52.295,51.82,52.195,11378.0
2019-08-30,52.325,52.49,52.035,52.23,8117.0
2019-09-03,51.73,51.98,51.625,51.87,22644.0
2019-09-04,52.075,52.4,52.075,52.4,8498.0
2019-09-05,52.74,53.255,52.715,53.105,23452.0
2019-09-06,53.225,53.235,53.075,53.075,16079.0
2019-09-09,53.3,53.41,52.995,53.125,6707.0
2019-09-10,53.15,53.16,52.805,53.16,8394.0
2019-09-11,53.225,53.6,53.205,53.57,5866.0
2019-09-12,53.885,53.93,53.625,53.785,37816.0
2019-09-13,53.915,54.015,53.68,53.7,16455.0
2019-09-16,53.815,53.825,53.255,53.61,7825.0
2019-09-17,53.79,53.79,53.5,53.715,15221.0
2019-09-18,53.585,53.825,53.24,53.735,13207.0
2019-09-19,53.985,53.985,53.67,53.695,8129.0
2019-09-20,53.955,53.965,53.445,53.455,11040.0
2019-09-23,53.52,53.53,53.325,53.46,5270.0
2019-09-24,53.855,53.865,52.8,52.94,13529.0
2019-09-25,52.875,53.34,52.79,53.305,8929.0
2019-09-26,53.34,53.34,52.91,53.115,10422.0
2019-09-27,53.315,53.315,52.55,52.77,14537.0
2019-09-30,53.135,53.19,52.92,53.08,5323.0
2019-10-01,53.395,53.405,52.38,52.38,23398.0
2019-10-02,52.185,52.195,51.24,51.505,27713.0
2019-10-03,51.67,51.85,51.12,51.85,15414.0
2019-10-04,52.335,52.625,51.81,52.605,12669.0
2019-10-07,52.36,52.725,52.36,52.465,8429.0
2019-10-08,51.99,52.305,51.56,51.58,10460.0
2019-10-09,51.775,52.165,51.775,52.08,4673.0
2019-10-10,52.24,52.485,51.765,52.35,9706.0
2019-10-11,52.985,53.275,52.7,53.09,15580.0
2019-10-15,54.095,54.095,53.05,53.39,7230.0
2019-10-16,53.1,53.405,53.1,53.265,4534.0
2019-10-17,53.53,53.585,53.36,53.445,9517.0
2019-10-18,53.65,53.65,53.11,53.295,4632.0
2019-10-21,53.51,53.61,53.325,53.61,3237.0
2019-10-22,53.725,53.735,53.425,53.425,10181.0
2019-10-23,53.285,53.545,53.22,53.51,7816.0
2019-10-24,53.74,53.74,53.53,53.66,4683.0
2019-10-25,53.6,53.955,53.595,53.91,6379.0
2019-10-28,54.105,54.295,54.105,54.245,9746.0
2019-10-29,54.245,54.34,54.135,54.19,7459.0
2019-10-30,54.265,54.365,54.02,54.255,14103.0
2019-10-31,54.21,54.44,53.89,54.135,6477.0
2019-11-01,54.22,54.665,54.21,54.61,10292.0
2019-11-04,54.88,55.02,54.85,54.91,8925.0
2019-11-05,55.14,55.14,54.825,54.9,11970.0
2019-11-06,54.88,54.89,54.685,54.845,22495.0
2019-11-07,54.945,55.225,54.92,54.955,16431.0
2019-11-08,54.975,55.105,54.85,55.105,5247.0
2019-11-11,55.0,55.115,54.72,55.03,15802.0
2019-11-12,55.18,55.34,55.05,55.17,7847.0
2019-11-13,55.215,55.245,54.935,55.17,14308.0
2019-11-14,55.075,55.27,55.04,55.27,15217.0
2019-11-15,55.365,55.645,55.365,55.645,22692.0
2019-11-18,55.6,55.74,55.545,55.685,15272.0
2019-11-19,55.72,55.88,55.61,55.71,10924.0
2019-11-20,55.675,55.72,55.225,55.55,18193.0
2019-11-21,55.56,55.57,55.31,55.44,7246.0
2019-11-22,55.495,55.58,55.405,55.525,11092.0
2019-11-25,55.545,56.055,55.535,56.02,11610.0
2019-11-26,56.1,56.17,56.01,56.17,14394.0
2019-11-27,56.475,56.475,56.27,56.41,12434.0
2019-11-28,56.72,56.72,56.27,56.27,6740.0
2019-11-29,56.53,56.53,56.175,56.225,16666.0
2019-12-02,56.24,56.29,55.635,55.7,24389.0
2019-12-03,55.115,55.385,54.965,55.29,8762.0
2019-12-04,55.74,55.805,55.675,55.675,23219.0
2019-12-05,55.84,55.84,55.635,55.765,8094.0
2019-12-06,56.1,56.365,56.095,56.26,9045.0
2019-12-09,56.375,56.375,56.1,56.1,10439.0
2019-12-10,56.11,56.17,56.02,56.03,4968.0
2019-12-11,56.1,56.215,56.065,56.17,5653.0
2019-12-12,56.29,56.755,56.095,56.7,25262.0
2019-12-13,56.605,56.86,56.44,56.635,12970.0
2019-12-16,56.865,57.14,56.86,57.035,7156.0
2019-12-17,57.045,57.185,57.035,57.055,8675.0
2019-12-18,57.145,57.185,57.015,57.11,15039.0
2019-12-19,57.11,57.325,57.025,57.28,12947.0
2019-12-20,57.28,57.66,57.27,57.66,11544.0
2019-12-23,57.65,57.705,57.575,57.615,10285.0
2019-12-24,57.65,57.65,57.585,57.605,15455.0
2019-12-27,57.845,58.315,57.78,57.905,24310.0
2019-12-30,57.94,57.94,57.5,57.525,5399.0
2019-12-31,57.51,57.725,57.365,57.725,8342.0
2020-01-02,57.89,58.06,57.77,58.05,23788.0
2020-01-03,57.515,57.95,57.515,57.825,14697.0
2020-01-06,57.385,57.975,57.385,57.93,16018.0
2020-01-07,58.025,58.025,57.78,57.78,14686.0
2020-01-08,57.835,58.33,57.825,58.1,14121.0
2020-01-09,58.265,58.555,58.25,58.5,9612.0
2020-01-10,58.5,58.865,58.285,58.295,4303.0
2020-01-13,58.265,58.715,58.265,58.705,5339.0
2020-01-14,58.83,58.885,58.615,58.68,17182.0
2020-01-15,58.62,58.995,58.585,58.81,11883.0
2020-01-16,59.005,59.36,59.005,59.305,14281.0
2020-01-17,59.765,59.765,59.38,59.495,7239.0
2020-01-20,59.925,59.925,59.345,59.475,12157.0
2020-01-21,59.4,59.495,59.21,59.335,13825.0
2020-01-22,59.5,59.755,59.38,59.435,6923.0
2020-01-23,59.435,59.475,59.09,59.435,4859.0
2020-01-24,59.775,59.775,58.67,58.93,9049.0
2020-01-27,57.985,58.23,57.75,58.03,26110.0
2020-01-28,58.24,58.715,58.175,58.575,10238.0
2020-01-29,58.885,58.885,58.53,58.63,9137.0
2020-01-30,58.36,58.65,58.03,58.65,14585.0
2020-01-31,58.39,58.81,57.48,57.705,21794.0
2020-02-03,57.88,58.39,57.88,58.135,8252.0
2020-02-04,58.78,59.175,58.745,59.025,4579.0
2020-02-05,59.485,59.66,59.37,59.57,7382.0
2020-02-06,59.85,59.85,59.69,59.795,4265.0
2020-02-07,59.66,59.795,59.39,59.39,14220.0
2020-02-10,59.325,59.81,59.045,59.81,5709.0
2020-02-11,60.11,60.345,59.97,60.02,21782.0
2020-02-12,60.4,60.45,59.56,60.45,10052.0
2020-02-13,60.205,60.55,60.185,60.385,4398.0
2020-02-14,60.475,60.59,60.205,60.46,13370.0
2020-02-18,60.26,60.46,60.1,60.355,12870.0
2020-02-19,60.515,60.775,60.515,60.675,6712.0
2020-02-20,60.665,60.72,59.905,60.505,8485.0
2020-02-21,60.485,60.485,59.71,59.86,7164.0
2020-02-24,58.04,58.415,57.665,57.965,30924.0
2020-02-25,58.145,58.405,55.955,56.065,57413.0
2020-02-26,56.43,56.945,55.67,55.84,45600.0
2020-02-27,55.09,55.455,53.79,55.25,31466.0
2020-02-28,51.665,52.89,51.215,52.89,76906.0
2020-03-02,53.265,55.11,52.675,55.11,108975.0
2020-03-03,55.455,56.04,53.18,53.63,53831.0
2020-03-04,54.54,55.625,54.195,55.625,31822.0
2020-03-05,54.145,55.11,53.53,53.985,38383.0
2020-03-06,52.135,53.105,51.795,52.94,38558.0
2020-03-09,49.575,51.6,48.685,48.93,56499.0
2020-03-10,50.465,50.97,48.395,50.97,130356.0
2020-03-11,49.745,49.915,47.855,48.61,75219.0
2020-03-12,45.07,46.825,43.79,43.79,160944.0
2020-03-13,46.815,47.42,43.66,47.42,68696.0
2020-03-16,46.0,46.0,41.955,42.18,106979.0
2020-03-17,42.6,44.125,40.915,43.585,107858.0
2020-03-18,41.055,42.12,38.865,41.28,131247.0
2020-03-19,40.565,42.215,39.535,41.29,105200.0
2020-03-20,42.03,42.345,39.695,39.855,213648.0
2020-03-23,38.6,39.285,37.44,38.405,207029.0
2020-03-24,40.475,42.26,40.165,42.26,199861.0
2020-03-25,43.04,44.76,41.71,43.215,78382.0
2020-03-26,43.52,46.06,43.51,45.88,228003.0
2020-03-27,44.845,45.685,43.96,44.47,46941.0
2020-03-30,44.875,45.965,44.435,45.825,30626.0
2020-03-31,45.96,46.035,44.8,45.16,74619.0
2020-04-01,43.81,43.86,42.625,42.975,58252.0
2020-04-02,42.88,44.04,42.69,43.87,43869.0
2020-04-03,44.12,44.13,42.645,43.125,44933.0
2020-04-06,44.695,46.36,44.695,46.165,68176.0
2020-04-07,48.0,48.045,46.21,46.26,75619.0
2020-04-08,47.08,48.0,46.44,47.82,69789.0
2020-04-09,48.78,49.08,48.2,48.67,40251.0
2020-04-13,48.755,48.755,47.435,48.105,29150.0
2020-04-14,49.27,49.6,48.885,49.485,28373.0
2020-04-15,48.575,48.705,48.065,48.405,21975.0
2020-04-16,48.915,48.92,48.065,48.62,29713.0
2020-04-17,50.05,50.08,49.3,50.015,21781.0
2020-04-20,49.395,49.91,49.005,49.225,38819.0
2020-04-21,48.46,48.5,47.52,47.67,29906.0
2020-04-22,48.905,48.96,48.2,48.715,21364.0
2020-04-23,49.16,49.45,48.745,48.745,42722.0
2020-04-24,48.725,49.535,48.725,49.41,25709.0
2020-04-27,49.92,50.465,49.78,50.38,11763.0
2020-04-28,50.965,51.115,50.04,50.09,11339.0
2020-04-29,51.18,51.7,50.945,51.475,32898.0
2020-04-30,51.255,51.265,50.665,50.87,20963.0
2020-05-01,49.655,50.005,49.175,49.26,24063.0
2020-05-04,48.94,49.58,48.745,49.535,15702.0
2020-05-05,50.505,50.6,50.05,50.06,14466.0
2020-05-06,49.96,50.605,49.72,49.79,12432.0
2020-05-07,50.68,50.74,50.145,50.39,13629.0
2020-05-08,50.41,51.4,50.4,51.36,7728.0
2020-05-11,50.92,51.615,50.87,51.445,15385.0
2020-05-12,51.755,51.765,50.26,50.335,12584.0
2020-05-13,50.84,50.84,48.865,49.215,18539.0
2020-05-14,48.685,49.73,48.19,49.73,23334.0
2020-05-15,49.675,50.11,49.09,50.07,9696.0
2020-05-19,51.07,51.99,51.06,51.265,26567.0
2020-05-20,52.235,52.32,51.905,52.13,9024.0
2020-05-21,51.84,52.405,51.67,51.82,12660.0
2020-05-22,52.46,52.46,51.615,51.925,9897.0
2020-05-25,52.055,52.705,52.045,52.705,3044.0
2020-05-26,54.125,54.125,52.65,52.65,17076.0
2020-05-27,52.705,53.47,52.44,53.44,12262.0
2020-05-28,53.505,53.985,53.24,53.32,18467.0
2020-05-29,53.58,53.63,52.78,53.63,14383.0
2020-06-01,53.325,53.995,53.325,53.92,15444.0
2020-06-02,54.53,54.54,53.805,54.22,21867.0
2020-06-03,54.305,55.245,53.675,55.17,9602.0
2020-06-04,55.19,55.2,54.59,54.85,11928.0
2020-06-05,56.385,56.61,56.065,56.275,17060.0
2020-06-08,56.265,57.0,56.265,57.0,9135.0
2020-06-09,56.31,56.82,56.31,56.535,16231.0
2020-06-10,56.98,56.98,56.03,56.265,25245.0
2020-06-11,54.52,54.84,52.84,52.95,40039.0
2020-06-12,54.08,54.86,52.595,53.675,39163.0
2020-06-15,53.065,54.335,52.33,54.05,27406.0
2020-06-16,56.115,56.115,54.38,55.01,23657.0
2020-06-17,54.75,55.72,54.75,54.955,23016.0
2020-06-18,54.57,55.05,54.37,54.955,13134.0
2020-06-19,55.725,55.725,54.445,54.84,16734.0
2020-06-22,54.945,55.06,54.355,54.985,19286.0
2020-06-23,55.24,55.65,55.24,55.275,23161.0
2020-06-24,54.645,54.9,53.515,53.825,20640.0
2020-06-25,53.495,54.405,53.325,54.375,19401.0
2020-06-26,54.47,54.47,53.09,53.155,21119.0
2020-06-29,53.28,53.855,53.165,53.75,10746.0
2020-06-30,53.75,54.83,53.735,54.78,13395.0
2020-07-02,55.63,55.885,55.17,55.215,18620.0
2020-07-03,55.405,55.405,54.99,55.15,282.0
2020-07-06,56.225,56.245,55.885,56.105,17099.0
2020-07-07,55.99,56.18,55.5,55.525,6971.0
2020-07-08,55.525,56.01,55.365,55.97,10484.0
2020-07-09,55.8,56.075,55.01,55.685,8996.0
2020-07-10,55.345,56.255,55.34,56.215,5027.0
2020-07-13,56.64,57.105,55.515,55.585,17507.0
2020-07-14,55.915,56.395,55.225,56.33,10115.0
2020-07-15,57.16,57.16,56.67,56.95,13918.0
2020-07-16,57.205,57.215,56.545,56.765,15360.0
2020-07-17,57.02,57.12,56.65,56.99,10978.0
2020-07-20,57.055,57.585,56.81,57.51,5234.0
2020-07-21,57.585,58.065,56.925,57.5,15288.0
2020-07-22,57.715,57.87,57.34,57.86,3471.0
2020-07-23,57.87,57.97,57.045,57.17,6485.0
2020-07-24,57.115,57.115,56.585,56.765,7279.0
2020-07-27,56.775,57.275,56.775,57.275,16027.0
2020-07-28,57.03,57.36,56.895,56.895,3230.0
2020-07-29,56.935,57.67,56.935,57.555,43345.0
2020-07-30,57.065,57.54,56.925,57.425,21830.0
2020-07-31,57.86,57.87,56.95,57.615,10256.0
2020-08-04,57.68,58.405,57.68,58.385,12974.0
2020-08-05,58.565,59.0,58.555,58.88,6461.0
2020-08-06,58.53,59.235,58.53,59.2,6773.0
2020-08-07,59.32,59.32,58.945,59.235,7773.0
2020-08-10,59.38,59.455,59.03,59.405,6975.0
2020-08-11,59.465,59.755,58.915,58.915,14505.0
2020-08-12,59.475,59.82,59.285,59.735,8880.0
2020-08-13,59.84,59.9,59.595,59.645,6340.0
2020-08-14,60.115,60.115,59.415,59.585,4153.0
2020-08-17,59.735,60.01,59.735,59.9,5122.0
2020-08-18,60.35,60.35,59.66,59.945,2378.0
2020-08-19,60.04,60.135,59.66,59.745,3382.0
2020-08-20,59.89,59.975,59.39,59.915,8749.0
2020-08-21,59.965,60.075,59.56,60.07,8528.0
2020-08-24,60.39,60.56,60.37,60.56,3871.0
2020-08-25,60.53,60.805,60.52,60.795,8462.0
2020-08-26,60.89,61.36,60.73,61.34,9757.0
2020-08-27,61.645,61.785,61.25,61.58,7054.0
2020-08-28,61.835,61.9,61.55,61.9,4587.0
2020-08-31,61.835,62.02,61.69,61.805,23845.0
2020-09-01,61.445,62.305,61.22,62.305,5767.0
2020-09-02,62.645,63.25,62.52,63.25,5943.0
2020-09-03,63.115,63.125,60.51,60.935,21028.0
2020-09-04,60.605,61.39,58.98,60.51,19616.0
2020-09-08,59.805,59.805,58.66,58.71,15681.0
2020-09-09,58.99,60.245,58.99,60.07,10780.0
2020-09-10,60.07,60.52,58.72,59.065,12601.0
2020-09-11,59.465,59.475,58.32,58.86,10536.0
2020-09-14,59.765,60.01,59.405,59.85,14662.0
2020-09-15,60.36,60.435,60.0,60.145,12011.0
2020-09-16,60.72,60.72,59.925,59.935,6340.0
2020-09-17,59.465,59.585,58.99,59.405,4815.0
2020-09-18,59.39,60.085,58.385,58.905,11809.0
2020-09-21,58.465,58.47,57.205,57.98,31597.0
2020-09-22,58.065,58.725,57.935,58.64,20240.0
2020-09-23,58.99,59.0,57.15,57.19,19163.0
2020-09-24,56.65,57.71,56.64,57.32,8360.0
2020-09-25,56.88,58.385,56.88,58.235,13888.0
2020-09-28,59.255,59.4,58.945,59.22,12864.0
2020-09-29,58.935,59.55,58.895,59.06,8863.0
2020-09-30,58.8,60.015,58.8,59.605,7743.0
2020-10-01,60.27,60.28,59.625,59.94,15542.0
2020-10-02,58.785,59.77,58.785,59.485,20808.0
2020-10-05,59.815,60.525,59.805,60.515,10776.0
2020-10-06,60.525,61.02,59.805,59.865,11485.0
2020-10-07,60.47,60.96,59.785,60.895,20131.0
2020-10-08,60.97,61.595,60.96,61.33,6860.0
2020-10-09,62.025,62.03,61.595,61.835,17683.0
2020-10-13,62.315,62.655,62.28,62.47,13016.0
2020-10-14,62.79,62.79,61.985,62.04,8045.0
2020-10-15,61.51,62.09,61.225,61.985,13919.0
2020-10-16,62.28,62.535,61.92,61.92,16154.0
2020-10-19,61.945,62.515,60.945,61.03,18236.0
2020-10-20,61.295,61.805,61.18,61.235,15367.0
2020-10-21,61.4,61.605,61.04,61.21,9591.0
2020-10-22,61.095,61.57,60.83,61.445,2375.0
2020-10-23,61.57,61.67,61.235,61.665,9615.0
2020-10-26,61.56,61.56,59.93,60.44,11905.0
2020-10-27,60.925,60.925,60.335,60.415,14421.0
2020-10-28,59.645,59.645,58.355,58.45,10515.0
2020-10-29,57.885,59.435,57.885,58.98,8289.0
2020-10-30,58.385,58.785,57.62,58.27,15418.0
2020-11-02,59.02,59.22,58.44,58.86,21413.0
2020-11-03,59.655,60.325,59.115,60.155,26200.0
2020-11-04,60.99,61.965,60.735,61.285,20400.0
2020-11-05,62.315,62.725,61.805,62.565,27535.0
2020-11-06,62.98,62.98,62.205,62.47,9424.0
2020-11-09,64.885,65.355,63.15,63.15,22389.0
2020-11-10,63.395,63.395,62.745,63.13,8335.0
2020-11-11,63.14,63.89,63.14,63.625,12671.0
2020-11-12,63.775,63.775,62.705,62.99,27396.0
2020-11-13,63.67,63.955,63.265,63.84,6165.0
2020-11-16,64.475,64.62,63.785,64.61,20403.0
2020-11-17,64.42,64.645,64.105,64.465,5108.0
2020-11-18,64.75,64.76,63.89,63.9,6928.0
2020-11-19,63.985,64.21,63.51,64.155,3656.0
2020-11-20,64.23,64.23,63.85,63.89,3733.0
2020-11-23,64.485,64.485,63.755,64.37,6549.0
2020-11-24,64.75,65.355,64.695,65.29,19100.0
2020-11-25,65.29,65.32,64.99,65.235,6648.0
2020-11-26,65.415,65.51,65.075,65.075,2862.0
2020-11-27,66.305,66.305,65.3,65.64,24795.0
2020-11-30,65.525,65.535,64.58,65.11,15326.0
2020-12-01,65.83,66.01,65.725,65.82,8191.0
2020-12-02,65.745,65.87,65.355,65.85,7762.0
2020-12-03,65.64,66.305,65.15,65.83,4961.0
2020-12-04,65.975,66.55,65.975,66.54,19239.0
2020-12-07,66.54,66.675,66.34,66.505,12750.0
2020-12-08,66.255,66.88,66.255,66.815,8942.0
2020-12-09,67.225,67.225,66.01,66.21,12289.0
2020-12-10,65.745,66.39,65.745,66.38,9176.0
2020-12-11,65.745,66.21,65.67,66.145,8039.0
2020-12-14,66.78,66.835,66.065,66.065,11566.0
2020-12-15,66.52,66.88,66.295,66.88,12726.0
2020-12-16,67.07,67.09,66.785,66.985,12044.0
2020-12-17,67.25,67.44,67.24,67.44,7777.0
2020-12-18,67.535,67.715,66.875,67.565,22381.0
2020-12-21,66.435,67.195,66.065,67.11,18976.0
2020-12-22,67.25,67.29,66.95,67.1,11459.0
2020-12-23,67.25,67.545,67.165,67.325,7733.0
2020-12-24,67.44,67.47,67.145,67.31,5709.0
2020-12-29,68.2,68.2,67.315,67.42,15944.0
2020-12-30,67.545,67.83,67.46,67.63,5919.0
2020-12-31,67.695,67.935,67.44,67.935,12828.0
2021-01-04,68.23,68.265,66.29,66.89,22755.0
2021-01-05,66.815,67.61,66.765,67.44,11412.0
2021-01-06,67.185,68.645,67.125,68.05,32381.0
2021-01-07,68.6,69.265,68.37,69.17,24720.0
2021-01-08,69.56,69.56,68.92,69.49,20997.0
2021-01-11,69.16,69.415,68.72,69.12,21364.0
2021-01-12,69.205,69.385,68.865,69.31,17561.0
2021-01-13,69.5,69.605,69.075,69.435,17159.0
2021-01-14,69.615,69.71,69.245,69.32,12516.0
2021-01-15,68.97,69.035,68.39,68.76,10263.0
2021-01-18,68.79,69.005,68.655,68.94,6646.0
2021-01-19,69.33,69.415,69.015,69.35,17372.0
2021-01-20,70.07,70.32,69.73,70.3,8737.0
2021-01-21,70.415,70.42,70.08,70.215,20984.0
2021-01-22,70.005,70.185,69.815,70.155,7980.0
2021-01-25,70.28,70.395,69.29,70.27,15665.0
2021-01-26,70.51,70.51,70.035,70.04,15588.0
2021-01-27,69.16,69.405,67.915,68.19,38133.0
2021-01-28,68.485,69.645,68.475,68.94,51038.0
2021-01-29,68.815,68.815,67.325,67.675,32811.0
2021-02-01,68.75,68.97,67.895,68.895,21282.0
2021-02-02,68.97,70.07,68.96,69.85,16063.0
2021-02-03,69.835,70.145,69.71,69.9,25225.0
2021-02-04,70.04,70.745,70.04,70.745,24896.0
2021-02-05,71.06,71.25,70.89,71.18,25741.0
2021-02-08,71.645,71.78,71.43,71.78,38276.0
2021-02-09,71.865,71.96,71.64,71.81,29140.0
2021-02-10,71.97,72.37,71.41,71.74,15435.0
2021-02-11,72.055,72.075,71.43,71.94,15929.0
2021-02-12,71.96,72.32,71.79,72.32,16406.0
2021-02-16,72.76,72.76,72.095,72.235,25802.0
2021-02-17,72.12,72.13,71.525,72.105,28512.0
2021-02-18,71.43,71.82,71.24,71.61,22484.0
2021-02-19,71.99,72.14,71.695,71.75,11755.0
2021-02-22,70.3,71.61,70.3,71.115,16394.0
2021-02-23,70.67,71.305,69.54,71.165,22875.0
2021-02-24,71.095,71.95,70.765,71.94,35336.0
2021-02-25,71.275,71.845,69.775,70.04,34834.0
2021-02-26,70.61,70.63,69.34,69.89,30162.0
2021-03-01,70.765,71.74,70.755,71.515,16691.0
2021-03-02,71.685,71.685,70.905,70.935,33877.0
2021-03-03,71.07,71.07,69.9,69.9,21093.0
2021-03-04,69.75,70.12,67.82,68.645,33900.0
2021-03-05,69.47,70.1,67.675,69.965,42971.0
2021-03-08,70.015,70.715,69.67,69.7,53278.0
2021-03-09,70.525,71.18,70.365,70.85,46121.0
2021-03-10,71.22,71.555,70.99,71.25,28911.0
2021-03-11,71.705,72.39,71.695,72.17,11287.0
2021-03-12,72.115,72.285,71.695,72.285,12451.0
2021-03-15,72.465,72.78,71.94,72.77,13988.0
2021-03-16,72.73,72.89,72.285,72.53,12396.0
2021-03-17,72.435,72.835,71.98,72.73,13569.0
2021-03-18,72.52,72.58,71.38,71.475,24947.0
2021-03-19,69.825,71.85,69.825,71.555,18254.0
2021-03-22,71.98,72.21,71.63,71.925,18357.0
2021-03-23,71.925,72.075,71.0,71.095,42965.0
2021-03-24,71.555,71.69,70.595,70.595,12303.0
2021-03-25,70.41,71.18,69.86,71.07,46925.0
2021-03-26,71.19,72.27,71.07,72.27,51019.0
2021-03-29,71.355,72.075,71.25,71.82,62065.0
2021-03-30,71.765,71.935,71.44,71.78,14770.0
2021-03-31,71.87,72.545,71.86,72.285,23762.0
2021-04-01,72.79,73.03,72.4,73.03,30981.0
2021-04-05,73.78,74.07,72.735,74.04,53373.0
2021-04-06,74.04,74.26,73.885,73.99,20868.0
2021-04-07,73.87,74.165,73.81,73.975,27736.0
2021-04-08,73.985,74.355,73.985,74.355,13587.0
2021-04-09,74.955,74.955,74.305,74.86,7755.0
2021-04-12,74.955,74.955,74.585,74.88,27649.0
2021-04-13,74.88,75.19,74.765,75.085,15733.0
2021-04-14,74.79,75.42,74.79,74.84,41415.0
2021-04-15,75.335,75.68,75.315,75.66,32506.0
2021-04-16,76.04,76.04,75.165,75.895,15278.0
2021-04-19,75.495,75.755,75.145,75.295,29580.0
2021-04-20,74.8,75.325,74.42,74.725,66189.0
2021-04-21,74.545,75.565,74.505,75.515,38924.0
2021-04-22,75.715,75.8,74.755,74.975,36932.0
2021-04-23,74.86,76.09,74.84,75.83,16986.0
2021-04-26,75.915,76.21,75.68,76.09,39255.0
2021-04-27,75.745,76.355,75.745,76.145,17812.0
2021-04-28,76.315,76.41,75.87,76.01,19049.0
2021-04-29,76.65,76.67,75.725,76.325,23056.0
2021-04-30,75.735,76.08,75.68,75.715,14854.0
2021-05-03,76.375,76.375,75.85,75.85,17734.0
2021-05-04,75.715,75.725,74.63,75.305,48153.0
2021-05-05,75.715,75.85,75.2,75.24,11490.0
2021-05-06,75.495,75.705,74.765,75.705,30755.0
2021-05-07,74.555,76.4,74.555,76.28,22721.0
2021-05-10,76.27,76.375,75.44,75.505,17912.0
2021-05-11,74.59,74.965,74.06,74.84,20447.0
2021-05-12,74.46,74.525,73.105,73.2,22315.0
2021-05-13,73.525,74.305,73.25,74.105,65000.0
2021-05-14,73.945,75.355,73.935,75.22,12923.0
2021-05-17,75.145,75.155,74.63,75.06,19822.0
2021-05-18,75.06,75.28,74.555,74.555,8259.0
2021-05-19,73.79,74.21,73.285,74.165,31696.0
2021-05-20,74.2,75.24,74.19,75.08,30840.0
2021-05-21,76.01,76.01,74.965,75.05,18319.0
2021-05-25,75.705,76.07,75.505,75.59,14403.0
2021-05-26,75.765,75.915,75.6,75.82,12858.0
2021-05-27,75.935,76.155,75.925,76.02,8666.0
2021-05-28,76.315,76.315,76.095,76.125,11163.0
2021-05-31,76.2,76.2,75.86,75.975,9794.0
2021-06-01,76.45,76.585,76.04,76.145,17716.0
2021-06-02,76.115,76.495,76.095,76.22,8979.0
2021-06-03,75.965,76.09,75.44,75.87,10572.0
2021-06-04,76.305,76.59,76.29,76.565,8204.0
2021-06-07,76.67,76.67,76.44,76.65,7295.0
2021-06-08,76.775,76.86,76.495,76.775,7997.0
2021-06-09,76.64,76.935,76.4,76.525,8442.0
2021-06-10,76.905,77.08,76.505,76.88,12818.0
2021-06-11,77.08,77.135,76.81,77.135,8887.0
2021-06-14,77.165,77.385,76.945,77.22,11530.0
2021-06-15,77.22,77.25,76.85,77.04,11204.0
2021-06-16,76.42,77.06,76.22,76.62,17634.0
2021-06-17,76.365,76.79,76.06,76.63,15149.0
2021-06-18,76.62,76.62,75.585,75.585,18569.0
2021-06-21,75.99,76.66,75.775,76.66,18286.0
2021-06-22,76.745,77.155,76.505,77.135,14238.0
2021-06-23,77.375,77.385,76.935,77.125,16413.0
2021-06-24,77.675,77.675,77.16,77.57,13764.0
2021-06-25,77.76,77.95,77.695,77.885,4536.0
2021-06-28,77.835,78.01,77.685,77.95,8432.0
2021-06-29,78.24,78.245,77.78,78.0,4848.0
2021-06-30,77.98,78.115,77.635,78.065,5319.0
2021-07-02,78.85,78.895,78.455,78.87,13358.0
2021-07-05,79.05,79.05,78.675,78.81,5561.0
2021-07-06,78.84,79.06,78.16,78.64,11837.0
2021-07-07,78.64,78.86,78.295,78.8,17830.0
2021-07-08,78.055,78.315,77.075,77.98,19928.0
2021-07-09,78.81,79.105,78.4,79.07,8724.0
2021-07-12,79.07,79.91,78.955,79.295,7696.0
2021-07-13,79.365,79.365,78.84,78.885,7849.0
2021-07-14,79.22,79.22,78.61,78.725,10152.0
2021-07-15,78.42,78.665,78.035,78.43,14586.0
2021-07-16,78.705,78.755,77.8,77.905,12459.0
2021-07-19,77.015,77.025,76.225,76.69,30486.0
2021-07-20,77.045,78.285,76.71,78.055,35756.0
2021-07-21,78.43,78.81,78.045,78.77,18554.0
2021-07-22,78.77,78.895,78.545,78.81,8298.0
2021-07-23,79.07,79.68,79.05,79.64,7651.0
2021-07-26,79.525,79.795,79.24,79.795,11585.0
2021-07-27,79.795,79.89,78.79,79.305,12398.0
2021-07-28,79.66,79.725,79.305,79.545,12703.0
2021-07-29,79.49,80.09,79.48,79.85,5349.0
2021-07-30,79.525,79.765,79.26,79.305,21088.0
2021-08-03,79.305,79.785,78.895,79.785,32040.0
2021-08-04,79.65,79.65,79.27,79.47,10836.0
2021-08-05,80.28,80.445,79.49,80.025,8262.0
2021-08-06,79.82,80.27,79.815,80.06,9549.0
2021-08-09,79.88,80.355,79.87,80.03,39190.0
2021-08-10,80.405,80.405,80.015,80.03,10522.0
2021-08-11,80.185,80.29,79.975,80.27,27538.0
2021-08-12,80.46,80.52,80.08,80.49,16298.0
2021-08-13,80.51,80.645,80.45,80.55,5737.0
2021-08-16,80.51,80.555,79.955,80.555,10514.0
2021-08-17,79.995,80.24,79.42,79.945,38982.0
2021-08-18,80.09,80.11,79.155,79.21,10011.0
2021-08-19,78.82,79.345,78.57,79.03,26586.0
2021-08-20,79.19,79.85,78.905,79.84,6263.0
2021-08-23,80.395,80.765,79.9,80.625,13583.0
2021-08-24,80.74,81.005,80.555,80.91,18220.0
2021-08-25,81.12,81.225,80.91,81.17,5616.0
2021-08-26,81.14,81.14,80.625,80.7,6752.0
2021-08-27,80.94,81.52,80.47,81.495,6881.0
2021-08-30,81.51,81.905,81.51,81.78,3908.0
2021-08-31,81.625,81.905,81.52,81.645,3698.0
2021-09-01,81.74,81.97,81.645,81.78,4204.0
2021-09-02,81.97,82.23,81.815,81.99,18965.0
2021-09-03,82.035,82.095,81.615,82.025,7436.0
2021-09-07,82.735,82.735,81.615,81.71,10357.0
2021-09-08,81.8,81.8,81.13,81.445,5773.0
2021-09-09,81.675,81.77,81.18,81.185,6893.0
2021-09-10,81.225,81.485,80.53,80.53,58621.0
2021-09-13,81.1,81.225,80.375,80.73,6580.0
2021-09-14,81.025,81.075,80.07,80.185,8217.0
2021-09-15,80.49,81.005,80.07,81.005,11478.0
2021-09-16,80.89,81.045,80.375,80.865,10317.0
2021-09-17,80.91,80.985,80.09,80.185,6764.0
2021-09-20,79.21,79.21,77.8,78.82,32174.0
2021-09-21,79.06,79.375,78.66,78.84,11964.0
2021-09-22,78.98,79.925,78.98,79.595,16138.0
2021-09-23,79.965,80.825,79.745,80.565,8681.0
2021-09-24,80.455,80.675,80.1,80.59,9903.0
2021-09-27,80.255,80.695,80.255,80.485,19692.0
2021-09-28,80.16,80.16,78.675,78.79,14415.0
2021-09-29,78.79,79.295,78.715,78.76,15081.0
2021-09-30,79.22,79.24,77.985,77.985,19554.0
2021-10-01,78.425,79.105,77.625,78.81,20498.0
2021-10-04,78.56,78.75,77.49,77.845,18382.0
2021-10-05,78.295,78.96,77.9,78.63,5521.0
2021-10-06,77.845,78.925,77.63,78.925,18425.0
2021-10-07,79.785,80.845,79.26,79.595,8915.0
2021-10-08,80.17,80.17,79.365,79.43,7410.0
2021-10-12,79.23,79.23,78.705,78.84,14388.0
2021-10-13,78.78,79.305,78.53,79.185,11487.0
2021-10-14,80.13,80.495,79.88,80.415,12021.0
2021-10-15,80.415,81.03,79.845,80.96,8277.0
2021-10-18,80.79,81.27,80.405,81.24,8249.0
2021-10-19,81.585,81.795,81.45,81.73,14069.0
2021-10-20,82.045,82.15,81.565,82.015,9194.0
2021-10-21,81.995,82.35,81.87,82.35,8740.0
2021-10-22,82.76,82.77,81.835,82.215,8412.0
2021-10-25,82.505,82.715,82.09,82.62,7903.0
2021-10-26,82.735,83.135,82.62,82.705,11265.0
2021-10-27,82.705,82.865,82.07,82.07,8350.0
2021-10-28,82.39,82.935,82.39,82.935,12117.0
2021-10-29,82.58,83.105,82.485,83.05,2927.0
2021-11-01,83.25,83.45,83.06,83.42,7898.0
2021-11-02,83.65,83.785,83.295,83.69,7857.0
2021-11-03,83.815,84.4,83.64,84.36,15445.0
2021-11-04,84.62,84.76,84.215,84.58,7134.0
2021-11-05,85.295,85.355,84.635,84.97,7470.0
2021-11-08,85.165,85.335,85.02,85.125,18902.0
2021-11-09,84.485,85.24,84.33,84.875,18162.0
2021-11-10,84.705,84.83,83.73,84.11,16233.0
2021-11-11,84.53,84.54,84.11,84.185,4182.0
2021-11-12,84.53,84.8,84.14,84.76,6972.0
2021-11-15,85.065,85.115,84.635,84.78,6139.0
2021-11-16,84.78,85.295,84.665,85.165,8895.0
2021-11-17,85.93,85.93,84.76,84.82,5092.0
2021-11-18,85.145,85.145,84.56,84.915,9806.0
2021-11-19,84.955,84.98,84.59,84.705,4352.0
2021-11-22,85.01,85.42,84.275,84.415,12882.0
2021-11-23,84.34,84.37,83.63,84.33,11586.0
2021-11-24,83.835,84.58,83.605,84.58,14168.0
2021-11-25,84.74,85.04,84.4,85.04,4188.0
2021-11-26,83.295,83.42,82.415,82.865,36288.0
2021-11-29,83.535,83.88,82.955,83.575,30765.0
2021-11-30,83.23,83.24,81.775,81.95,27615.0
2021-12-01,83.065,83.345,80.635,80.675,47391.0
2021-12-02,81.05,82.16,80.18,81.92,30250.0
2021-12-03,82.185,82.435,80.285,80.97,51726.0
2021-12-06,80.96,82.36,80.955,82.005,25733.0
2021-12-07,83.125,83.95,82.29,83.7,10535.0
2021-12-08,84.035,84.195,83.63,84.15,12808.0
2021-12-09,83.965,83.965,83.365,83.375,3989.0
2021-12-10,83.965,83.965,83.25,83.91,8679.0
2021-12-13,83.9,83.9,83.095,83.095,16476.0
2021-12-14,82.455,82.82,82.005,82.495,9334.0
2021-12-15,82.83,83.815,81.93,83.69,18731.0
2021-12-16,84.35,84.35,82.61,82.99,19592.0
2021-12-17,82.61,82.905,81.815,82.285,13586.0
2021-12-20,81.335,81.395,80.57,81.28,28418.0
2021-12-21,82.07,82.885,81.73,82.84,21143.0
2021-12-22,82.84,83.72,82.84,83.68,15609.0
2021-12-23,83.955,84.56,83.68,84.34,13819.0
2021-12-24,84.53,84.53,84.195,84.485,1094.0
2021-12-29,85.065,85.405,84.98,85.23,18409.0
2021-12-30,84.955,85.55,84.955,85.1,5363.0
2021-12-31,85.1,85.195,84.8,84.84,5684.0
2022-01-04,85.48,85.665,84.84,85.225,15006.0
2022-01-05,85.225,85.35,83.295,83.295,17933.0
2022-01-06,83.4,83.69,82.735,83.285,22418.0
2022-01-07,83.59,83.59,82.67,82.88,14499.0
2022-01-10,82.22,82.815,81.155,82.735,25484.0
2022-01-11,82.775,83.59,82.305,83.555,19812.0
2022-01-12,84.13,84.205,83.44,83.725,5445.0
2022-01-13,84.06,84.1,82.43,82.47,15420.0
2022-01-14,82.18,82.585,81.105,82.575,23950.0
2022-01-17,82.41,83.065,82.045,82.525,9223.0
2022-01-18,82.38,82.39,80.81,80.905,14678.0
2022-01-19,81.545,81.545,80.115,80.115,18366.0
2022-01-20,80.115,81.415,79.13,79.13,15460.0
2022-01-21,78.85,79.33,77.62,77.63,59951.0
2022-01-24,76.585,78.085,74.485,78.085,109233.0
2022-01-25,77.045,77.97,75.72,76.93,45039.0
2022-01-26,78.35,78.745,75.845,76.67,195222.0
2022-01-27,77.085,78.005,75.76,76.065,51475.0
2022-01-28,76.405,77.91,75.415,77.91,40955.0
2022-01-31,77.64,79.645,77.64,79.53,14329.0
2022-02-01,79.695,80.355,79.09,80.31,20334.0
2022-02-02,80.78,80.855,80.04,80.79,23031.0
2022-02-03,80.03,80.03,78.695,78.785,23220.0
2022-02-04,78.89,79.995,78.455,79.34,15815.0
2022-02-07,79.6,79.77,78.955,79.13,11875.0
2022-02-08,79.13,79.945,78.86,79.895,5223.0
2022-02-09,80.5,81.165,80.5,81.105,25333.0
2022-02-10,80.205,81.345,79.465,79.82,19807.0
2022-02-11,79.925,80.08,77.95,78.265,17185.0
2022-02-14,78.11,78.455,77.355,77.975,20149.0
2022-02-15,78.68,79.35,78.67,79.35,17472.0
2022-02-16,78.705,79.61,78.58,79.34,12464.0
2022-02-17,78.88,78.88,77.545,77.62,12015.0
2022-02-18,77.94,78.785,76.67,76.97,31403.0
2022-02-22,76.405,77.255,75.55,76.125,36607.0
2022-02-23,76.165,76.77,74.62,74.715,28744.0
2022-02-24,73.67,76.065,72.67,76.03,80974.0
2022-02-25,76.335,77.72,75.875,77.68,27167.0
2022-02-28,77.035,77.93,76.24,77.69,59936.0
2022-03-01,77.565,77.7,76.0,76.0,16261.0
2022-03-02,76.77,78.13,76.7,77.9,25529.0
2022-03-03,78.43,78.44,76.97,77.18,17435.0
2022-03-04,76.7,76.71,75.78,76.52,21637.0
2022-03-07,76.48,76.49,74.14,74.205,34586.0
2022-03-08,74.34,75.54,73.42,73.67,35226.0
2022-03-09,74.955,76.085,74.955,75.695,26061.0
2022-03-10,75.115,75.57,74.57,75.47,10625.0
2022-03-11,76.075,76.085,74.33,74.35,16932.0
2022-03-14,74.35,74.975,73.41,73.59,18077.0
2022-03-15,74.12,75.205,73.9,75.205,40091.0
2022-03-16,75.27,76.96,75.125,76.9,32398.0
2022-03-17,76.94,78.045,76.425,78.045,23214.0
2022-03-18,77.825,79.09,77.825,79.09,15184.0
2022-03-21,78.945,79.3,78.285,78.92,14735.0
2022-03-22,78.78,79.985,78.78,79.875,9874.0
2022-03-23,79.525,79.65,78.835,78.89,9661.0
2022-03-24,79.045,79.87,78.96,79.835,8599.0
2022-03-25,80.265,80.315,79.61,80.225,8005.0
2022-03-28,80.315,80.72,79.735,80.72,10696.0
2022-03-29,80.91,82.015,80.91,81.92,17346.0
2022-03-30,81.845,81.9,80.93,81.22,9064.0
2022-03-31,81.36,81.36,80.085,80.21,5262.0
2022-04-01,80.21,80.525,79.71,80.17,29815.0
2022-04-04,80.12,81.075,80.11,81.075,9027.0
2022-04-05,80.65,81.12,79.71,79.88,7522.0
2022-04-06,79.245,79.42,78.565,78.95,12338.0
2022-04-07,78.94,79.555,78.37,79.39,11403.0
2022-04-08,79.19,79.535,78.85,78.9,14823.0
2022-04-11,78.71,78.71,77.68,77.68,22844.0
2022-04-12,77.89,78.845,77.235,77.525,11556.0
2022-04-13,77.36,78.66,77.18,78.565,20054.0
2022-04-14,78.565,78.6,77.565,77.595,11959.0
2022-04-18,77.575,77.745,76.71,77.44,15782.0
2022-04-19,77.245,78.89,77.235,78.88,9580.0
2022-04-20,79.22,79.295,78.65,78.785,32818.0
2022-04-21,79.335,79.65,77.315,77.47,18260.0
2022-04-22,77.345,77.35,75.18,75.295,17543.0
2022-04-25,74.96,75.715,73.995,75.7,24492.0
2022-04-26,75.285,75.285,73.465,73.465,46828.0
2022-04-27,73.465,74.43,73.12,73.555,92578.0
2022-04-28,74.525,75.65,73.66,75.44,15210.0
2022-04-29,74.535,75.245,72.565,72.63,32039.0
2022-05-02,72.84,73.275,71.46,73.085,49323.0
2022-05-03,73.255,73.805,72.93,73.4,23172.0
2022-05-04,73.775,75.66,72.84,75.585,82256.0
2022-05-05,75.535,75.535,72.1,72.86,33140.0
2022-05-06,72.485,72.84,71.245,72.17,69315.0
2022-05-09,71.16,71.235,69.33,69.58,38926.0
2022-05-10,70.6,70.985,68.84,69.735,57180.0
2022-05-11,69.455,70.545,68.38,68.43,45857.0
2022-05-12,68.075,69.15,67.235,68.475,50057.0
2022-05-13,69.16,70.63,69.15,70.39,13579.0
2022-05-16,70.305,70.745,69.735,69.985,15821.0
2022-05-17,71.295,71.585,70.58,71.555,14015.0
2022-05-18,71.1,71.1,68.555,68.89,28216.0
2022-05-19,68.305,69.225,68.025,68.465,18285.0
2022-05-20,69.275,69.275,66.83,68.485,21164.0
2022-05-24,69.11,69.14,67.795,68.86,14269.0
2022-05-25,68.84,70.015,68.545,69.66,12059.0
2022-05-26,69.95,71.45,69.735,71.15,8128.0
2022-05-27,71.16,72.96,71.16,72.96,9411.0
2022-05-30,73.565,73.59,73.09,73.335,11867.0
2022-05-31,72.6,73.015,71.715,72.43,24655.0
2022-06-01,72.755,73.085,71.4,71.91,11461.0
2022-06-02,71.7,73.4,71.6,73.4,24035.0
2022-06-03,72.7,72.835,72.045,72.12,11425.0
2022-06-06,73.11,73.18,72.325,72.485,17640.0
2022-06-07,72.005,73.275,71.59,73.275,3229.0
2022-06-08,73.035,73.085,72.305,72.39,2359.0
2022-06-09,71.205,72.35,70.43,70.62,10815.0
2022-06-10,69.275,69.68,68.515,68.525,9325.0
2022-06-13,66.61,67.015,65.38,65.64,14699.0
2022-06-14,65.695,66.09,64.84,64.86,7237.0
2022-06-15,65.85,67.225,65.15,66.4,31576.0
2022-06-16,64.68,65.015,63.65,64.12,25052.0
2022-06-17,64.12,64.775,63.465,64.37,15078.0
2022-06-20,64.495,65.07,64.495,65.07,6703.0
2022-06-21,65.305,66.11,65.305,65.805,7788.0
2022-06-22,65.175,66.355,64.945,65.83,10527.0
2022-06-23,66.18,66.51,65.535,66.365,29057.0
2022-06-24,67.0,68.525,66.73,68.465,19931.0
2022-06-27,68.71,68.95,68.265,68.265,12019.0
2022-06-28,68.93,69.135,67.04,67.04,14184.0
2022-06-29,67.225,67.455,66.55,66.83,5452.0
2022-06-30,65.99,66.705,65.44,66.405,16286.0
2022-07-04,66.585,67.07,66.575,67.01,8783.0
2022-07-05,66.21,67.155,65.485,67.04,21558.0
2022-07-06,67.385,67.675,66.81,67.245,16297.0
2022-07-07,67.57,68.595,67.57,68.475,3749.0
2022-07-08,68.315,68.755,67.85,68.46,9220.0
2022-07-11,68.035,68.045,67.485,67.495,3903.0
2022-07-12,67.655,67.655,66.655,66.965,7706.0
2022-07-13,66.19,67.04,65.93,66.685,16495.0
2022-07-14,66.02,66.385,65.265,66.28,12283.0
2022-07-15,67.3,67.57,66.885,67.55,7207.0
2022-07-18,68.63,68.64,67.03,67.195,10385.0
2022-07-19,67.87,69.045,67.86,69.045,9240.0
2022-07-20,68.99,69.78,68.95,69.655,17491.0
2022-07-21,69.685,70.225,69.065,70.04,11008.0
2022-07-22,70.24,70.415,69.15,69.48,6460.0
2022-07-25,69.71,69.73,69.26,69.645,9723.0
2022-07-26,69.16,69.47,68.7,68.825,6832.0
2022-07-27,69.615,70.775,69.095,70.55,25042.0
2022-07-28,70.52,71.465,70.09,71.465,8620.0
2022-07-29,71.855,72.595,71.465,72.46,7082.0
2022-08-02,72.045,72.635,71.66,71.94,24758.0
2022-08-03,71.96,73.195,71.96,73.06,9998.0
2022-08-04,73.115,73.115,72.71,72.99,6303.0
2022-08-05,72.285,72.98,72.17,72.95,8031.0
2022-08-08,73.355,73.77,72.815,72.895,7513.0
2022-08-09,72.97,72.97,72.41,72.53,2324.0
2022-08-10,73.29,74.215,73.29,74.195,9395.0
2022-08-11,74.825,75.095,74.1,74.215,5107.0
2022-08-12,74.35,75.42,74.35,75.325,4324.0
2022-08-15,75.2,75.875,74.89,75.79,7386.0
2022-08-16,75.69,76.03,75.4,75.79,1978.0
2022-08-17,75.45,75.69,74.92,75.315,6820.0
2022-08-18,75.49,75.575,75.105,75.565,6161.0
2022-08-19,75.265,75.265,74.265,74.43,6081.0
2022-08-22,73.395,73.83,72.68,72.815,4425.0
2022-08-23,73.01,73.03,72.555,72.69,6368.0
2022-08-24,72.75,73.215,72.665,72.935,6156.0
2022-08-25,73.07,73.975,73.06,73.635,3948.0
2022-08-26,74.025,74.255,71.565,71.62,12046.0
2022-08-29,71.17,71.525,70.89,71.16,6447.0
2022-08-30,71.16,71.455,69.925,70.02,9798.0
2022-08-31,70.755,70.755,69.73,69.935,9906.0
2022-09-01,69.16,69.71,68.73,69.71,8516.0
2022-09-02,70.57,70.6,68.865,69.035,5504.0
2022-09-06,69.43,69.43,68.37,68.68,17780.0
2022-09-07,68.96,70.08,68.505,70.02,5359.0
2022-09-08,69.865,70.54,69.5,70.3,9393.0
2022-09-09,71.17,71.87,70.965,71.87,6302.0
2022-09-12,72.295,72.5,71.89,72.48,13473.0
2022-09-13,70.695,70.88,69.23,69.42,15108.0
2022-09-14,69.76,69.78,69.15,69.595,7973.0
2022-09-15,69.575,69.925,68.745,68.95,14156.0
2022-09-16,68.305,68.35,67.655,68.325,16175.0
2022-09-19,67.87,68.745,67.515,68.67,12653.0
2022-09-20,68.4,68.4,67.515,67.92,6138.0
2022-09-21,68.45,68.855,66.79,66.79,28479.0
2022-09-22,66.84,66.84,65.845,65.97,8311.0
2022-09-23,65.505,65.515,63.86,64.695,51091.0
2022-09-26,64.655,65.07,63.7,63.835,28888.0
2022-09-27,64.28,65.05,63.36,63.86,35070.0
2022-09-28,64.24,65.43,63.705,65.245,38977.0
2022-09-29,64.86,64.87,63.32,63.86,34475.0
2022-09-30,65.78,65.78,62.815,62.865,25312.0
2022-10-03,63.745,64.76,63.34,64.435,20714.0
2022-10-04,65.605,66.525,65.605,66.525,22292.0
2022-10-05,66.095,66.775,65.42,66.62,15857.0
2022-10-06,66.37,66.65,65.72,65.795,36425.0
2022-10-07,65.295,65.295,63.62,63.96,23516.0
2022-10-11,62.72,63.91,62.565,62.895,21574.0
2022-10-12,63.32,63.32,62.845,63.04,15590.0
2022-10-13,61.925,64.635,61.25,64.435,33611.0
2022-10-14,64.79,65.1,62.8,63.02,20038.0
2022-10-17,64.135,64.725,63.745,64.655,11407.0
2022-10-18,66.135,66.135,64.745,65.295,24771.0
2022-10-19,65.15,65.36,64.385,64.615,11454.0
2022-10-20,64.965,65.515,64.105,64.15,10928.0
2022-10-21,64.425,65.72,63.87,65.7,17985.0
2022-10-24,66.115,66.58,65.65,66.425,35660.0
2022-10-25,66.58,67.58,66.395,67.53,8961.0
2022-10-26,67.26,68.12,66.815,67.17,20075.0
2022-10-27,67.21,67.685,66.775,66.84,13765.0
2022-10-28,66.85,68.35,66.84,68.315,10209.0
2022-10-31,68.16,68.305,67.935,68.015,4666.0
2022-11-01,68.535,68.825,67.115,67.81,10030.0
2022-11-02,67.78,68.38,65.99,66.03,22370.0
2022-11-03,65.315,65.875,64.83,65.345,15033.0
2022-11-04,66.135,66.495,65.18,66.155,9385.0
2022-11-07,66.65,66.88,66.155,66.785,8509.0
2022-11-08,67.22,67.605,66.505,67.125,17341.0
2022-11-09,66.805,66.835,65.645,65.72,14810.0
2022-11-10,68.17,69.405,67.655,69.405,23093.0
2022-11-11,69.685,70.18,69.3,70.025,7336.0
2022-11-14,69.825,70.21,69.415,69.415,4659.0
2022-11-15,70.56,70.695,69.66,70.005,18598.0
2022-11-16,69.9,69.9,69.35,69.495,12189.0
2022-11-17,68.7,69.175,68.505,69.155,22803.0
2022-11-18,69.9,69.9,69.04,69.36,9181.0
2022-11-21,69.31,69.33,68.915,69.165,14457.0
2022-11-22,69.57,70.095,69.455,70.075,14354.0
2022-11-23,70.005,70.595,69.83,70.46,31923.0
2022-11-24,70.415,70.82,70.405,70.72,13261.0
2022-11-25,70.695,70.695,70.395,70.56,18717.0
2022-11-28,69.825,70.19,69.29,69.34,11732.0
2022-11-29,69.485,69.525,69.07,69.32,4965.0
2022-11-30,69.26,71.39,69.08,71.36,22062.0
2022-12-01,71.905,71.905,71.1,71.605,14380.0
2022-12-02,70.635,71.495,70.635,71.44,9432.0
2022-12-05,70.965,70.965,69.765,70.005,17462.0
2022-12-06,70.055,70.065,68.625,68.99,18467.0
2022-12-07,68.96,69.225,68.67,68.845,7899.0
2022-12-08,69.04,69.57,68.895,69.205,14513.0
2022-12-09,69.185,69.55,68.835,68.835,12473.0
2022-12-12,68.77,69.775,68.71,69.66,9734.0
2022-12-13,71.605,71.785,69.9,70.51,26211.0
2022-12-14,70.355,70.895,69.415,70.015,25805.0
2022-12-15,68.865,69.085,67.965,68.195,18415.0
2022-12-16,67.56,67.885,66.995,67.425,12042.0
2022-12-19,67.395,67.53,66.445,66.745,9607.0
2022-12-20,66.67,67.075,66.405,66.87,15774.0
2022-12-21,67.585,68.08,66.99,67.78,15275.0
2022-12-22,67.16,67.335,65.935,66.815,14895.0
2022-12-23,66.63,67.21,66.445,67.21,12263.0
2022-12-28,67.235,67.285,66.04,66.04,11174.0
2022-12-29,66.555,67.42,66.51,67.42,3493.0
2022-12-30,66.935,67.16,66.575,67.15,6245.0
2023-01-03,67.47,67.88,66.43,66.89,9273.0
2023-01-04,67.23,67.81,66.89,67.42,19065.0
2023-01-05,67.23,67.235,66.605,66.685,36314.0
2023-01-06,67.325,68.335,66.74,68.15,12597.0
2023-01-09,68.725,69.14,68.16,68.19,14810.0
2023-01-10,67.985,68.725,67.91,68.705,8673.0
2023-01-11,68.82,69.625,68.81,69.625,8212.0
2023-01-12,69.86,70.115,69.18,69.95,13574.0
2023-01-13,69.48,70.29,69.48,70.24,9064.0
2023-01-16,70.375,70.52,70.045,70.51,11940.0
2023-01-17,70.17,70.5,70.035,70.105,45355.0
2023-01-18,70.22,70.54,69.035,69.075,15152.0
2023-01-19,68.81,68.91,68.265,68.54,19711.0
2023-01-20,68.78,69.82,68.54,69.82,11168.0
2023-01-23,69.82,70.93,69.82,70.64,16706.0
2023-01-24,70.425,70.675,70.19,70.435,9927.0
2023-01-25,70.075,70.57,69.435,70.455,10203.0
2023-01-26,71.105,71.3,70.51,71.26,5533.0
2023-01-27,71.405,71.92,71.105,71.725,14516.0
2023-01-30,71.25,71.25,70.64,70.64,3636.0
2023-01-31,70.745,71.725,70.735,71.725,7914.0
2023-02-01,71.685,73.035,70.94,72.54,18740.0
2023-02-02,73.145,73.93,73.105,73.65,13530.0
2023-02-03,73.195,73.715,72.435,72.91,10394.0
2023-02-06,72.26,72.755,72.175,72.345,12216.0
2023-02-07,72.405,73.435,71.96,73.31,9168.0
2023-02-08,72.99,73.24,72.445,72.57,8515.0
2023-02-09,72.91,73.105,71.66,71.815,16708.0
2023-02-10,71.385,71.95,70.415,71.735,8649.0
2023-02-13,72.165,72.715,71.715,72.715,13717.0
2023-02-14,72.385,73.055,72.175,72.775,7247.0
2023-02-15,72.455,73.135,72.3,73.135,2907.0
2023-02-16,72.29,72.95,71.96,72.18,8452.0
2023-02-17,71.64,72.105,71.475,71.94,11156.0
2023-02-21,71.465,71.475,70.415,70.435,13012.0
2023-02-22,70.795,70.805,70.14,70.405,10764.0
2023-02-23,70.91,71.015,69.95,70.745,10135.0
2023-02-24,70.035,70.52,69.51,69.87,15657.0
2023-02-27,70.445,70.995,70.14,70.14,11427.0
2023-02-28,70.355,70.49,69.965,70.14,4085.0
2023-03-01,69.96,70.065,69.59,69.745,9786.0
2023-03-02,69.655,70.325,69.11,70.24,3037.0
2023-03-03,70.655,71.435,70.385,71.375,9258.0
2023-03-06,71.745,71.89,71.23,71.31,7809.0
2023-03-07,71.49,71.57,70.115,70.25,6020.0
2023-03-08,70.5,70.51,69.95,70.365,8646.0
2023-03-09,70.765,70.765,68.85,68.9,8086.0
2023-03-10,68.935,69.075,67.47,67.75,14883.0
2023-03-13,66.975,68.375,66.705,67.5,42790.0
2023-03-14,68.81,69.035,67.925,68.625,15569.0
2023-03-15,67.615,68.15,67.245,68.045,18685.0
2023-03-16,67.56,69.355,67.335,69.305,12353.0
2023-03-17,69.24,69.375,68.25,68.375,12834.0
2023-03-20,68.745,69.14,68.43,69.035,15617.0
2023-03-21,69.95,70.085,69.52,70.035,18364.0
2023-03-22,69.885,70.525,68.86,68.86,9476.0
2023-03-23,69.36,69.89,68.37,68.875,32596.0
2023-03-24,68.405,69.255,68.195,69.14,20420.0
2023-03-27,69.41,69.77,69.35,69.45,14559.0
2023-03-28,69.43,69.52,69.12,69.38,16768.0
2023-03-29,70.16,70.355,69.79,70.345,13766.0
2023-03-30,71.215,71.215,70.455,70.705,10061.0
2023-03-31,70.95,71.73,70.94,71.635,10532.0
2023-04-03,71.585,72.07,71.525,71.975,9090.0
2023-04-04,72.12,72.295,71.31,71.515,6980.0
2023-04-05,71.645,71.645,70.94,71.26,17478.0
2023-04-06,71.215,71.505,70.865,71.495,11528.0
2023-04-10,71.35,71.575,71.04,71.535,13813.0
2023-04-11,71.535,71.955,71.45,71.7,10848.0
2023-04-12,71.8,72.19,71.3,71.38,7947.0
2023-04-13,71.465,72.355,71.455,72.275,3399.0
2023-04-14,72.48,72.53,71.73,72.11,5169.0
2023-04-17,72.225,72.405,71.935,72.405,8012.0
2023-04-18,72.605,72.695,72.21,72.47,7138.0
2023-04-19,72.305,72.54,72.07,72.47,5567.0
2023-04-20,71.975,72.305,71.77,71.955,4662.0
2023-04-21,72.13,72.235,71.83,72.13,4438.0
2023-04-24,71.915,72.235,71.82,72.13,9449.0
2023-04-25,71.965,71.965,70.92,70.92,6246.0
2023-04-26,71.215,71.215,70.5,70.62,6234.0
2023-04-27,70.855,71.975,70.765,71.885,7465.0
2023-04-28,71.955,72.52,71.65,72.5,6089.0
2023-05-01,72.345,72.785,72.335,72.52,4055.0
2023-05-02,72.18,72.415,71.145,71.575,4933.0
2023-05-03,71.555,72.11,71.185,71.185,16349.0
2023-05-04,71.0,71.0,70.435,70.66,6468.0
2023-05-05,71.185,72.15,71.175,71.925,9554.0
2023-05-08,71.895,72.06,71.84,71.995,12006.0
2023-05-09,71.915,71.925,71.71,71.72,2514.0
2023-05-10,72.44,72.46,71.475,72.06,5539.0
2023-05-11,71.73,71.935,71.585,71.925,2302.0
2023-05-12,72.355,72.355,71.38,71.81,7278.0
2023-05-15,71.81,72.14,71.65,72.07,6345.0
2023-05-16,72.14,72.14,71.635,71.73,5179.0
2023-05-17,71.71,72.55,71.7,72.43,9050.0
2023-05-18,72.22,73.2,72.21,73.2,12197.0
2023-05-19,73.525,73.865,72.715,73.025,6002.0
2023-05-23,72.655,73.085,72.285,72.325,21094.0
2023-05-24,72.16,72.19,71.645,71.8,6003.0
2023-05-25,72.11,72.375,71.985,72.17,4589.0
2023-05-26,72.605,73.34,72.42,73.23,7332.0
2023-05-29,73.6,73.61,73.25,73.58,2775.0
2023-05-30,73.755,73.765,72.98,73.28,6864.0
2023-05-31,72.81,73.005,72.53,72.82,6041.0
2023-06-01,73.005,73.67,72.685,73.455,7914.0
2023-06-02,74.06,74.81,73.7,74.76,8223.0
2023-06-05,74.52,74.945,74.38,74.555,6868.0
2023-06-06,74.625,74.9,74.46,74.89,5235.0
2023-06-07,75.27,75.27,74.645,74.72,5070.0
2023-06-08,74.82,75.055,74.655,74.85,4207.0
2023-06-09,75.085,75.435,74.955,75.11,3918.0
2023-06-12,75.445,75.745,75.035,75.685,3235.0
2023-06-13,75.785,76.4,75.785,76.185,14362.0
2023-06-14,76.215,76.605,75.755,76.25,8027.0
2023-06-15,76.35,77.345,76.215,77.225,23226.0
2023-06-16,77.16,77.645,76.905,76.945,6738.0
2023-06-19,76.985,76.985,76.75,76.865,2224.0
2023-06-20,76.615,76.75,76.31,76.545,3018.0
2023-06-21,76.525,76.525,76.01,76.105,9093.0
2023-06-22,76.065,76.27,75.89,76.245,9404.0
2023-06-23,75.955,75.955,75.585,75.71,3240.0
2023-06-26,75.75,75.915,75.23,75.485,3667.0
2023-06-27,75.79,76.335,75.28,76.25,14605.0
2023-06-28,75.945,76.335,75.79,76.305,3610.0
2023-06-29,76.435,76.72,76.25,76.64,7798.0
2023-06-30,77.185,77.665,77.185,77.615,9050.0
2023-07-04,77.695,77.9,77.42,77.795,5535.0
2023-07-05,77.47,77.57,77.285,77.43,9211.0
2023-07-06,76.98,76.98,76.29,76.735,7862.0
2023-07-07,76.725,77.305,76.55,76.7,3278.0
2023-07-10,76.71,76.99,76.66,76.98,3908.0
2023-07-11,77.11,77.635,77.11,77.635,6025.0
2023-07-12,78.145,78.4,78.01,78.165,12632.0
2023-07-13,78.42,78.86,78.39,78.85,9042.0
2023-07-14,79.065,79.065,78.605,78.605,10273.0
2023-07-17,78.67,79.15,78.67,79.075,4296.0
2023-07-18,78.82,79.72,78.82,79.67,13135.0
2023-07-19,79.825,80.03,79.7,79.855,8273.0
2023-07-20,79.755,79.755,79.18,79.27,15215.0
2023-07-21,79.505,79.745,79.24,79.25,3571.0
2023-07-24,79.25,79.62,79.25,79.485,3929.0
2023-07-25,79.765,79.905,79.27,79.72,2542.0
2023-07-26,79.69,79.925,79.27,79.775,5346.0
2023-07-27,80.53,80.54,79.1,79.12,10593.0
2023-07-28,79.69,80.13,79.69,80.03,14900.0
2023-07-31,80.08,80.295,79.99,80.16,40146.0
2023-08-01,79.855,80.08,79.835,80.02,8768.0
2023-08-02,79.09,79.445,78.74,78.875,24354.0
2023-08-03,78.535,78.945,78.33,78.69,19970.0
2023-08-04,78.985,79.315,78.225,78.25,35170.0
2023-08-08,78.115,78.585,77.85,78.525,27790.0
2023-08-09,78.66,78.66,77.85,77.99,25323.0
2023-08-10,78.605,78.965,77.735,77.95,38322.0
2023-08-11,77.715,78.065,77.54,77.83,37401.0
2023-08-14,77.84,78.225,77.695,78.195,8656.0
2023-08-15,78.175,78.23,77.255,77.39,9938.0
2023-08-16,77.165,77.46,76.7,76.735,11437.0
2023-08-17,77.09,77.205,76.075,76.08,11904.0
2023-08-18,75.83,76.28,75.505,76.075,20795.0
2023-08-21,76.365,76.66,75.885,76.6,24319.0
2023-08-22,77.05,77.05,76.29,76.325,34784.0
2023-08-23,76.415,77.275,76.405,77.155,17827.0
2023-08-24,77.45,77.49,76.17,76.25,15738.0
2023-08-25,76.14,76.835,75.8,76.63,25404.0
2023-08-28,77.1,77.275,76.865,77.165,18272.0
2023-08-29,77.255,78.35,77.05,78.34,40904.0
2023-08-30,78.565,78.79,78.25,78.68,16838.0
2023-08-31,78.975,79.015,78.655,78.77,13795.0
2023-09-01,78.945,79.16,78.645,78.8,11301.0
2023-09-05,79.085,79.085,78.38,78.41,6464.0
2023-09-06,78.105,78.28,77.51,77.91,16103.0
2023-09-07,77.45,77.715,77.215,77.655,17579.0
2023-09-08,77.315,77.99,77.315,77.635,1830.0
2023-09-11,78.155,78.24,77.82,78.205,13148.0
2023-09-12,78.145,78.24,77.755,77.84,14066.0
2023-09-13,77.795,78.105,77.635,77.83,10030.0
2023-09-14,78.8,78.81,77.92,78.505,13638.0
2023-09-15,78.185,78.33,77.5,77.54,22744.0
2023-09-18,77.645,77.775,77.235,77.585,25001.0
2023-09-19,77.56,77.56,76.915,77.41,30614.0
2023-09-20,77.745,77.745,76.72,76.72,28283.0
2023-09-21,76.29,76.45,75.4,75.4,54878.0
2023-09-22,75.645,75.79,75.155,75.23,25198.0
2023-09-25,74.81,75.505,74.79,75.44,20763.0
2023-09-26,75.005,75.115,74.31,74.4,41541.0
2023-09-27,74.525,74.78,73.75,74.495,56189.0
2023-09-28,74.705,75.25,74.34,74.975,10246.0
2023-09-29,75.24,75.545,74.565,74.76,69983.0
2023-10-02,74.76,74.81,74.235,74.545,5851.0
2023-10-03,74.35,74.44,73.31,73.505,18630.0
2023-10-04,73.76,74.145,73.34,74.145,22996.0
2023-10-05,74.115,74.215,73.515,74.045,19275.0
2023-10-06,73.97,75.225,73.41,74.93,74789.0
2023-10-10,75.75,76.33,75.505,75.89,55960.0
2023-10-11,76.135,76.21,75.665,76.105,15616.0
2023-10-12,76.25,76.32,75.175,75.575,33857.0
2023-10-13,75.495,75.975,74.89,75.125,36293.0
2023-10-16,75.34,76.155,75.28,76.035,8613.0
2023-10-17,75.32,76.475,74.495,76.125,13331.0
2023-10-18,76.025,76.025,74.82,74.95,17027.0
2023-10-19,74.73,75.4,74.135,74.29,51838.0
2023-10-20,74.27,74.27,73.32,73.33,36626.0
2023-10-23,72.79,73.75,72.77,73.165,41918.0
2023-10-24,73.79,73.88,73.185,73.685,17260.0
2023-10-25,73.575,73.575,72.5,72.565,44403.0
2023-10-26,72.5,72.5,71.605,71.78,30860.0
2023-10-27,72.195,72.195,71.145,71.31,53412.0
2023-10-30,71.99,72.37,71.655,72.215,32415.0
2023-10-31,72.055,72.715,72.045,72.715,11258.0
2023-11-01,72.97,73.515,72.755,73.39,36336.0
2023-11-02,74.205,74.87,73.77,74.86,50972.0
2023-11-03,75.185,75.91,75.185,75.695,49621.0
2023-11-06,75.91,75.91,75.37,75.705,12538.0
2023-11-07,75.575,76.045,75.505,75.93,28356.0
2023-11-08,76.185,76.185,75.545,75.975,31100.0
2023-11-09,76.115,76.195,75.225,75.225,20313.0
2023-11-10,75.495,76.45,75.41,76.4,27202.0
2023-11-13,76.38,76.475,76.035,76.34,9991.0
2023-11-14,77.33,78.2,77.23,78.045,24643.0
2023-11-15,78.33,78.545,78.075,78.175,13406.0
2023-11-16,78.41,78.41,77.86,78.2,15169.0
2023-11-17,78.38,78.42,78.005,78.35,10016.0
2023-11-20,78.005,79.065,77.155,78.89,17032.0
2023-11-21,78.78,78.79,78.42,78.73,58888.0
2023-11-22,78.73,79.23,78.71,79.015,25191.0
2023-11-23,78.82,79.24,78.82,78.995,3635.0
2023-11-24,79.165,79.17,78.945,79.045,10169.0
2023-11-27,78.82,79.22,78.82,78.945,7254.0
2023-11-28,78.965,79.19,78.72,78.945,26421.0
2023-11-29,79.045,79.535,78.965,79.015,12587.0
2023-11-30,79.015,79.465,78.84,79.33,13913.0
2023-12-01,79.065,80.005,79.055,80.005,27717.0
2023-12-04,79.595,79.72,79.17,79.67,28871.0
2023-12-05,79.27,79.68,79.24,79.535,13062.0
2023-12-06,79.78,79.925,79.2,79.2,12542.0
2023-12-07,79.445,79.89,79.22,79.85,7892.0
2023-12-08,80.025,80.29,79.75,80.2,30883.0
2023-12-11,79.985,80.575,79.87,80.575,7541.0
2023-12-12,80.33,80.88,80.27,80.83,14458.0
2023-12-13,80.945,81.995,80.66,81.875,15195.0
2023-12-14,82.7,82.885,82.18,82.555,37597.0
2023-12-15,82.435,82.62,82.23,82.415,9947.0
2023-12-18,82.415,82.905,82.095,82.76,14777.0
2023-12-19,83.045,83.31,82.965,83.31,11487.0
2023-12-20,82.23,83.505,82.21,82.21,18195.0
2023-12-21,82.555,82.965,82.27,82.935,20572.0
2023-12-22,82.975,83.375,82.8,83.11,17181.0
2023-12-27,83.475,83.69,83.11,83.65,45575.0
2023-12-28,83.615,83.8,83.615,83.665,5308.0
2023-12-29,83.735,83.87,83.065,83.42,18519.0
2024-01-02,82.575,83.105,81.6,82.78,14007.0
2024-01-03,82.08,82.85,81.845,81.885,18519.0
2024-01-04,82.005,82.3,81.67,81.67,20920.0
2024-01-05,81.785,82.24,81.59,81.785,28692.0
2024-01-08,82.325,83.015,81.815,83.015,22483.0
2024-01-09,82.475,82.975,82.335,82.81,12251.0
2024-01-10,82.915,83.36,82.585,83.185,11615.0
2024-01-11,83.495,83.505,82.465,83.23,15199.0
2024-01-12,83.29,83.605,82.985,83.25,8078.0
2024-01-15,83.31,83.545,82.935,83.545,17603.0
2024-01-16,83.055,83.115,82.565,82.83,29753.0
2024-01-17,82.355,82.385,82.005,82.11,11453.0
2024-01-18,82.495,83.105,82.325,83.105,19101.0
2024-01-19,83.19,84.105,83.105,84.075,36501.0
2024-01-22,84.295,84.61,84.285,84.41,17727.0
2024-01-23,84.715,84.715,84.275,84.635,14886.0
2024-01-24,84.875,85.305,84.57,84.57,25216.0
2024-01-25,85.315,85.325,84.705,85.07,11795.0
2024-01-26,85.295,85.475,84.885,85.04,32553.0
2024-01-29,85.5,85.77,85.02,85.77,13258.0
2024-01-30,86.37,86.375,85.52,85.69,9113.0
2024-01-31,85.69,85.7,84.205,84.245,16630.0
2024-02-01,84.49,85.275,84.195,85.275,16670.0
2024-02-02,85.325,86.32,85.1,86.08,16976.0
2024-02-05,85.68,85.905,85.245,85.805,33690.0
2024-02-06,85.72,85.955,85.62,85.915,8021.0
2024-02-07,86.405,86.69,85.985,86.595,8506.0
2024-02-08,86.995,86.995,86.555,86.81,9851.0
2024-02-09,86.84,87.41,86.84,87.38,8011.0
2024-02-12,87.065,87.82,87.015,87.42,12645.0
2024-02-13,86.29,86.445,85.435,86.035,25898.0
2024-02-14,86.455,87.045,86.25,87.045,9768.0
2024-02-15,87.195,87.695,86.81,87.695,8938.0
2024-02-16,87.555,87.755,87.105,87.145,11731.0
2024-02-20,86.8,86.9,86.31,86.615,19883.0
2024-02-21,86.425,86.635,86.015,86.635,8682.0
2024-02-22,87.565,88.47,87.535,88.275,22964.0
2024-02-23,88.47,88.715,88.365,88.49,7439.0
2024-02-26,88.62,88.63,88.175,88.205,9048.0
2024-02-27,88.48,88.53,88.07,88.47,9996.0
2024-02-28,88.03,88.4,88.02,88.225,6787.0
2024-02-29,88.835,88.865,88.225,88.855,10845.0
2024-03-01,88.885,89.505,88.48,89.505,13059.0
2024-03-04,89.305,89.69,89.305,89.425,8618.0
2024-03-05,88.925,89.11,88.07,88.43,9816.0
2024-03-06,89.15,89.265,88.715,88.925,9604.0
2024-03-07,89.315,89.945,89.315,89.84,9009.0
2024-03-08,89.875,90.37,89.17,89.295,13119.0
2024-03-11,88.875,89.18,88.715,89.12,15468.0
2024-03-12,89.25,90.055,89.25,90.025,13263.0
2024-03-13,90.025,90.055,89.63,89.82,5731.0
2024-03-14,90.24,90.24,89.08,89.405,9933.0
2024-03-15,89.08,89.265,87.595,89.02,22835.0
2024-03-18,89.74,89.865,89.465,89.485,8670.0
2024-03-19,89.385,90.015,88.935,89.925,14279.0
2024-03-20,89.945,90.79,89.865,90.75,20029.0
2024-03-21,91.225,91.665,91.225,91.285,15830.0
2024-03-22,91.305,91.315,90.93,91.07,5728.0
2024-03-25,90.95,90.98,90.765,90.765,8263.0
2024-03-26,91.16,91.16,90.555,90.695,4168.0
2024-03-27,91.245,91.375,90.775,91.375,14129.0
2024-03-28,91.525,91.66,91.425,91.555,4505.0
2024-04-01,91.7,91.84,91.03,91.13,7333.0
2024-04-02,89.75,90.615,89.71,90.49,7844.0
2024-04-03,90.175,90.9,90.175,90.665,14113.0
2024-04-04,91.425,91.425,89.57,89.68,49508.0
2024-04-05,89.82,90.735,89.74,90.5,20306.0
2024-04-08,90.745,90.765,90.46,90.525,18680.0
2024-04-09,90.715,90.825,89.885,90.665,11545.0
2024-04-10,89.59,90.025,89.305,89.56,17334.0
2024-04-11,90.035,90.49,89.395,90.37,11255.0
2024-04-12,89.71,89.82,88.725,88.91,10790.0
2024-04-15,89.385,89.67,87.745,87.855,13772.0
2024-04-16,87.855,88.015,87.305,87.74,22088.0
2024-04-17,87.825,88.075,86.79,87.115,11885.0
2024-04-18,87.355,87.7,86.655,86.86,14480.0
2024-04-19,86.665,86.97,85.935,86.19,35558.0
2024-04-22,86.445,87.42,86.3,87.085,11483.0
2024-04-23,87.375,88.17,87.305,88.035,9254.0
2024-04-24,88.18,89.06,87.63,88.085,7297.0
2024-04-25,86.645,87.825,86.605,87.63,17435.0
2024-04-26,88.495,88.765,88.075,88.575,8788.0
2024-04-29,88.725,88.95,88.43,88.8,10317.0
2024-04-30,88.645,88.645,87.46,87.46,9400.0
2024-05-01,87.44,88.39,87.03,87.125,17198.0
2024-05-02,87.825,88.12,87.125,87.955,8683.0
2024-05-03,89.305,89.345,88.725,89.08,16449.0
2024-05-06,89.305,89.975,89.275,89.955,20269.0
2024-05-07,90.19,90.32,90.025,90.055,3064.0
2024-05-08,89.49,90.085,89.375,90.085,4086.0
2024-05-09,90.22,90.535,89.985,90.535,3959.0
2024-05-10,90.96,90.96,90.49,90.565,5758.0
2024-05-13,90.89,90.95,90.47,90.635,10994.0
2024-05-14,90.635,91.19,90.46,91.19,5975.0
2024-05-15,91.245,92.255,91.19,92.255,4786.0
2024-05-16,92.34,92.43,92.005,92.075,6764.0
2024-05-17,91.975,92.28,91.85,92.035,24682.0
2024-05-21,92.045,92.35,91.68,92.31,9233.0
2024-05-22,92.41,92.41,91.83,91.955,4981.0
2024-05-23,92.28,93.19,91.17,91.255,16327.0
2024-05-24,91.67,92.025,91.62,91.88,6045.0
2024-05-27,92.175,92.33,91.61,92.3,6105.0
2024-05-28,92.105,92.255,91.545,91.87,6318.0
2024-05-29,91.235,91.405,91.05,91.17,4896.0
2024-05-30,91.15,91.15,90.675,90.685,2346.0
2024-05-31,90.745,91.335,90.025,91.335,7248.0
2024-06-03,91.68,91.78,90.655,91.505,11112.0
2024-06-04,91.02,91.555,90.94,91.475,5930.0
2024-06-05,91.76,92.52,91.565,92.51,5664.0
2024-06-06,92.665,92.665,92.27,92.46,7343.0
2024-06-07,92.025,92.685,91.91,92.33,6375.0
2024-06-10,93.06,93.06,92.075,92.615,7155.0
2024-06-11,92.255,92.715,92.075,92.715,10762.0
2024-06-12,93.455,94.135,93.415,93.615,8381.0
2024-06-13,93.615,93.93,91.69,93.74,5058.0
2024-06-14,93.505,93.585,93.15,93.585,7185.0
2024-06-17,93.565,94.51,93.17,94.36,15432.0
2024-06-18,94.55,94.61,94.315,94.54,28508.0
2024-06-19,94.925,95.1,94.42,94.42,11624.0
2024-06-20,94.58,94.845,93.97,94.325,28555.0
2024-06-21,94.5,94.63,93.92,94.195,27172.0
2024-06-24,94.145,94.56,94.035,94.045,25737.0
2024-06-25,94.48,94.48,93.89,94.165,15060.0
2024-06-26,93.91,94.42,93.75,94.335,4033.0
2024-06-27,94.46,94.64,94.255,94.38,5413.0
2024-06-28,94.79,95.155,94.175,94.275,9812.0
2024-07-02,94.12,94.9,93.95,94.79,17234.0
2024-07-03,95.0,95.56,94.83,95.56,2891.0
2024-07-04,95.135,95.64,95.075,95.345,3101.0
2024-07-05,95.395,95.8,95.245,95.78,14485.0
2024-07-08,95.865,95.945,95.55,95.84,12674.0
2024-07-09,96.185,96.255,95.83,95.865,3989.0
2024-07-10,96.235,96.775,96.015,96.775,8787.0
2024-07-11,97.105,97.16,96.215,96.42,5921.0
2024-07-12,96.56,97.5,96.55,96.935,5278.0
2024-07-15,97.27,97.775,97.15,97.2,8125.0
2024-07-16,97.725,98.19,97.51,98.19,7593.0
2024-07-17,98.06,98.82,96.825,96.845,5700.0
2024-07-18,97.115,97.23,95.64,96.005,5619.0
2024-07-19,96.4,96.4,95.225,95.345,5233.0
2024-07-22,96.075,96.44,95.72,96.38,5390.0
2024-07-23,96.245,96.745,96.155,96.31,4676.0
2024-07-24,95.935,95.995,93.99,94.09,5675.0
2024-07-25,94.455,95.115,93.74,93.94,6486.0
2024-07-26,94.9,95.235,94.315,94.7,2727.0
2024-07-29,95.245,95.335,94.58,94.9,3825.0
2024-07-30,95.44,95.44,93.89,94.545,4493.0
2024-07-31,95.47,96.37,95.42,96.085,8576.0
2024-08-01,96.085,96.36,93.79,94.555,5097.0
2024-08-02,92.96,93.12,91.725,92.565,11779.0
2024-08-06,90.62,91.845,89.935,90.7,14141.0
2024-08-07,91.905,92.07,89.995,90.125,4127.0
2024-08-08,91.085,92.18,90.69,91.975,7986.0
2024-08-09,92.15,92.705,91.655,92.41,2971.0
2024-08-12,92.705,92.705,92.22,92.43,3832.0
2024-08-13,93.305,93.89,92.96,93.79,13816.0
2024-08-14,93.94,94.375,93.695,94.205,4826.0
2024-08-15,94.99,95.865,94.98,95.66,4455.0
2024-08-16,95.55,96.045,95.375,95.955,3004.0
2024-08-19,96.265,96.865,95.81,96.865,4820.0
2024-08-20,96.955,97.19,96.56,96.66,8402.0
2024-08-21,96.69,97.26,96.62,97.105,25278.0
2024-08-22,97.49,97.53,96.205,96.48,2910.0
2024-08-23,97.065,97.47,96.865,97.47,3626.0
2024-08-26,97.745,97.795,97.15,97.18,6606.0
2024-08-27,96.715,97.35,95.84,97.29,3458.0
2024-08-28,97.52,97.52,96.255,96.785,3655.0
2024-08-29,97.38,97.655,96.69,96.835,6591.0
2024-08-30,97.52,97.775,96.69,97.685,3985.0
2024-09-03,97.52,97.52,95.335,95.54,8754.0
2024-09-04,95.43,95.865,95.175,95.375,5408.0
2024-09-05,95.55,95.83,94.76,94.99,7022.0
2024-09-06,95.865,96.875,93.385,93.465,15379.0
2024-09-09,94.275,94.6,93.89,94.325,3922.0
2024-09-10,95.015,95.015,93.99,94.88,5317.0
2024-09-11,94.61,95.7,93.315,95.7,5176.0
2024-09-12,96.005,96.57,94.98,96.5,6792.0
2024-09-13,96.895,97.45,96.715,97.26,6614.0
2024-09-16,97.47,97.47,96.985,97.46,2799.0
2024-09-17,98.03,98.1,97.25,97.47,5230.0
2024-09-18,97.735,98.435,97.24,97.24,11208.0
2024-09-19,99.07,99.315,98.28,98.83,6020.0
2024-09-20,98.94,98.94,98.435,98.805,4528.0
2024-09-23,99.13,99.13,98.585,98.98,5387.0
2024-09-24,99.255,99.305,98.795,99.17,4100.0
2024-09-25,99.1,99.345,98.795,98.87,3859.0
2024-09-26,99.715,99.74,98.98,99.305,3586.0
2024-09-27,99.7,99.7,98.925,98.925,2102.0
2024-09-30,99.365,99.62,98.67,99.53,77351.0
2024-10-01,99.63,99.63,98.275,98.62,13967.0
2024-10-02,98.225,99.105,98.075,98.68,9464.0
2024-10-03,98.5,98.73,98.075,98.44,12749.0
2024-10-04,99.47,99.56,98.62,99.44,13264.0
2024-10-07,99.275,99.275,98.37,98.62,5370.0
2024-10-08,98.915,99.45,98.58,99.375,13884.0
2024-10-09,99.5,100.085,99.225,99.92,8813.0
2024-10-10,99.995,100.055,99.51,99.85,4858.0
2024-10-11,99.64,100.7,99.405,100.7,9192.0
2024-10-15,101.055,101.96,100.55,100.64,12341.0
2024-10-16,101.01,101.285,100.61,101.225,8531.0
2024-10-17,102.125,102.125,101.205,101.205,10077.0
2024-10-18,101.62,101.68,101.335,101.545,23740.0
2024-10-21,101.405,101.61,101.01,101.325,11719.0
2024-10-22,100.89,101.325,100.7,101.285,14037.0
2024-10-23,101.025,101.025,99.61,100.215,10435.0
2024-10-24,100.86,100.86,100.055,100.485,16501.0
2024-10-25,101.025,101.275,100.255,100.365,13731.0
2024-10-28,101.02,101.065,100.74,100.74,5698.0
2024-10-29,100.74,101.085,100.355,100.96,6016.0
2024-10-30,100.85,101.205,100.63,100.63,8402.0
2024-10-31,100.305,101.485,98.85,98.955,17192.0
2024-11-01,100.045,100.055,98.7,99.145,8989.0
2024-11-04,99.115,100.075,98.69,98.915,6091.0
2024-11-05,99.065,100.145,99.065,100.145,6257.0
2024-11-06,102.325,103.06,101.97,103.03,17791.0
2024-11-07,103.205,103.77,103.08,103.75,13210.0
2024-11-08,104.08,104.385,103.425,104.16,4850.0
2024-11-11,104.455,104.665,102.405,104.515,8915.0
2024-11-12,104.215,104.585,103.645,104.09,6258.0
2024-11-13,104.07,104.505,103.98,104.0,11660.0
2024-11-14,104.0,104.435,103.225,103.265,8881.0
2024-11-15,102.65,102.77,101.365,101.93,17268.0
2024-11-18,102.335,102.63,101.78,102.315,6066.0
2024-11-19,102.78,102.92,101.74,102.79,7665.0
2024-11-20,102.99,103.03,101.545,102.83,5104.0
2024-11-21,103.14,104.17,102.565,103.605,5597.0
2024-11-22,103.95,104.19,103.635,104.15,10094.0
2024-11-25,105.14,105.14,104.265,104.605,4186.0
2024-11-26,104.555,105.07,104.395,105.07,5383.0
2024-11-27,105.285,105.285,104.435,104.705,2755.0
2024-11-28,104.525,105.93,103.95,104.735,3425.0
2024-11-29,104.77,105.495,104.75,105.405,10085.0
2024-12-02,105.545,105.705,105.12,105.465,4951.0
2024-12-03,105.645,105.645,105.14,105.475,6912.0
2024-12-04,105.9,106.19,105.635,106.13,7242.0
2024-12-05,106.355,106.395,105.91,105.91,4843.0
2024-12-06,106.385,106.385,105.87,106.18,2984.0
2024-12-09,105.96,106.15,105.465,105.485,9753.0
2024-12-10,106.345,106.395,104.98,105.02,7149.0
2024-12-11,105.23,106.385,105.01,105.95,3887.0
2024-12-12,105.675,106.385,105.265,105.325,3120.0
2024-12-13,105.325,105.99,105.01,105.24,2899.0
2024-12-16,105.565,105.87,105.465,105.605,7209.0
2024-12-17,105.395,105.395,104.93,105.18,17692.0
2024-12-18,104.96,105.405,101.67,101.84,22008.0
2024-12-19,102.9,102.96,101.61,101.64,14581.0
2024-12-20,101.215,103.485,101.045,102.62,9530.0
2024-12-23,102.73,103.365,102.195,103.365,10581.0
2024-12-24,103.415,104.435,102.295,104.435,3060.0
2024-12-27,104.18,104.33,102.77,103.415,12287.0
2024-12-30,102.605,102.83,101.31,102.485,12380.0
2024-12-31,102.655,102.695,101.66,101.88,4045.0
2025-01-02,102.345,102.685,100.955,101.62,15473.0
2025-01-03,102.01,102.95,102.01,102.88,6236.0
2025-01-06,103.735,104.25,103.28,103.38,11427.0
2025-01-07,103.935,103.935,102.0,102.295,28952.0
2025-01-08,102.475,102.76,101.69,102.415,27057.0
2025-01-09,102.335,103.675,101.175,102.425,5628.0
2025-01-10,101.4,102.055,100.53,100.895,16697.0
2025-01-13,99.365,101.065,99.325,100.985,9926.0
2025-01-14,102.475,103.29,100.605,101.165,10290.0
2025-01-15,102.87,103.32,102.715,103.14,12559.0
2025-01-16,103.07,103.865,102.94,103.04,6229.0
2025-01-17,104.145,104.28,103.845,104.015,8304.0
2025-01-20,104.085,105.085,104.085,105.085,11356.0
2025-01-21,104.89,104.975,104.28,104.975,13375.0
2025-01-22,105.73,105.77,105.235,105.545,8327.0
2025-01-23,105.205,106.605,105.205,105.9,5405.0
2025-01-24,106.405,106.405,105.575,105.67,8317.0
2025-01-27,103.3,104.28,103.09,104.065,10768.0
2025-01-28,104.58,105.295,104.28,105.205,6612.0
2025-01-29,104.6,106.24,104.26,104.67,9696.0
2025-01-30,104.78,105.635,104.78,105.125,10169.0
2025-01-31,106.08,106.17,104.65,104.82,18221.0
2025-02-03,102.295,104.45,102.295,104.175,28232.0
2025-02-04,104.35,104.78,104.005,104.74,17306.0
2025-02-05,104.78,105.165,104.54,105.085,9231.0
2025-02-06,105.74,105.77,104.975,105.525,15307.0
2025-02-07,105.635,105.77,104.48,104.59,15193.0
2025-02-10,105.325,105.555,104.59,105.125,4646.0
2025-02-11,104.925,105.155,104.83,105.095,3847.0
2025-02-12,103.945,104.995,103.885,104.67,11072.0
2025-02-13,104.82,105.82,104.82,105.8,8766.0
2025-02-14,105.8,106.03,105.73,105.89,7403.0
2025-02-18,106.525,106.525,105.7,105.98,9273.0
2025-02-19,105.79,106.655,105.495,106.21,5830.0
2025-02-20,106.21,106.21,105.175,105.67,3871.0
2025-02-21,105.625,105.67,103.745,103.765,6962.0
2025-02-24,104.27,104.27,103.09,103.17,26058.0
2025-02-25,103.03,103.775,102.0,102.75,11265.0
2025-02-26,103.05,103.615,102.375,102.79,8378.0
2025-02-27,103.29,103.685,101.155,101.39,10653.0
2025-02-28,100.805,102.78,100.805,102.235,11919.0
2025-03-03,102.82,103.775,100.19,100.765,17591.0
2025-03-04,99.785,101.005,98.67,99.515,33072.0
2025-03-05,99.255,100.975,99.06,100.775,22798.0
2025-03-06,99.655,100.11,98.45,98.81,23567.0
2025-03-07,98.68,99.455,97.49,99.195,43069.0
2025-03-10,97.975,98.065,95.72,96.525,40027.0
2025-03-11,96.275,96.99,95.235,95.93,59321.0
2025-03-12,96.695,97.1,95.59,96.405,17819.0
2025-03-13,95.94,97.32,94.72,94.895,43617.0
2025-03-14,95.75,97.17,95.64,97.1,14164.0
2025-03-17,97.15,98.225,97.0,97.885,10964.0
2025-03-18,97.885,97.885,96.475,96.745,18414.0
2025-03-19,97.3,98.46,97.02,97.985,10748.0
2025-03-20,97.61,98.42,96.95,97.62,16317.0
2025-03-21,96.625,97.59,96.535,97.59,28476.0
2025-03-24,99.135,99.585,98.81,99.585,7783.0
2025-03-25,99.85,99.87,99.395,99.605,15265.0
2025-03-26,99.35,99.555,98.205,98.51,12962.0
2025-03-27,98.41,98.7,97.79,98.12,29846.0
2025-03-28,98.04,98.04,95.96,96.13,7883.0
2025-03-31,95.195,96.555,94.515,96.475,6893.0
2025-04-01,96.15,97.58,95.55,96.805,21722.0
2025-04-02,95.63,97.78,95.59,97.58,9342.0
2025-04-03,94.335,94.615,92.705,92.705,21098.0
2025-04-04,90.81,90.82,87.255,87.495,30567.0
2025-04-07,82.805,89.915,82.745,87.055,108068.0
2025-04-08,90.185,90.495,84.54,85.815,38168.0
2025-04-09,85.335,94.065,85.095,93.75,34238.0
2025-04-10,92.455,93.9,87.945,90.61,26378.0
2025-04-11,90.495,92.135,89.615,91.995,15714.0
2025-04-14,93.29,95.6,91.905,92.99,8134.0
2025-04-15,93.09,93.4,92.445,92.725,9237.0
2025-04-16,92.005,92.205,89.875,90.75,15148.0
2025-04-17,91.44,91.64,90.53,90.95,16586.0
2025-04-21,90.205,90.205,87.975,88.91,18225.0
2025-04-22,90.055,91.25,89.395,91.0,12823.0
2025-04-23,93.53,94.01,92.285,92.675,29837.0
2025-04-24,92.89,94.375,92.89,94.375,3723.0
2025-04-25,94.515,95.035,93.56,95.035,12700.0
2025-04-28,94.935,95.38,94.095,95.175,11323.0
2025-04-29,95.005,95.71,94.535,95.58,7974.0
2025-04-30,94.855,95.7,93.66,95.7,9576.0
2025-05-01,96.895,97.125,96.15,96.24,9197.0
2025-05-02,97.255,97.97,97.055,97.72,15195.0
2025-05-05,97.095,97.6,96.845,97.205,4650.0
2025-05-06,96.505,97.085,96.09,96.34,7261.0
2025-05-07,96.715,96.945,96.0,96.585,14867.0
2025-05-08,97.7,98.4,97.015,97.7,8528.0
2025-05-09,98.08,98.08,97.265,97.515,6083.0
2025-05-12,100.28,101.545,99.855,100.59,12573.0
2025-05-13,101.02,101.765,100.6,101.605,5448.0
2025-05-14,101.605,101.615,101.255,101.495,4080.0
2025-05-15,101.325,101.925,101.135,101.765,13958.0
2025-05-16,102.28,102.56,101.765,102.56,15402.0
2025-05-20,102.48,102.53,101.205,102.28,8400.0
2025-05-21,101.655,101.975,100.26,100.46,9395.0
2025-05-22,100.55,100.95,100.18,100.61,18682.0
2025-05-23,99.115,100.0,99.115,99.735,17632.0
2025-05-26,100.72,101.165,99.695,101.01,1376.0
2025-05-27,101.01,101.855,100.66,101.795,5841.0
2025-05-28,101.765,102.55,101.225,101.315,4311.0
2025-05-29,101.855,103.05,101.065,101.565,8570.0
2025-05-30,101.545,101.645,100.51,101.465,10872.0
2025-06-02,101.345,101.835,101.02,101.805,6918.0
2025-06-03,101.815,102.73,101.365,102.6,3344.0
2025-06-04,102.77,102.93,102.53,102.68,6930.0
2025-06-05,102.85,103.09,101.845,102.065,12332.0
2025-06-06,102.84,103.35,102.84,103.25,6353.0
2025-06-09,103.24,103.585,103.11,103.385,21143.0
2025-06-10,103.655,103.815,103.26,103.655,7913.0
2025-06-11,103.875,104.74,103.35,103.475,8471.0
2025-06-12,103.375,103.755,103.0,103.695,4640.0
2025-06-13,103.2,103.425,102.44,102.5,14724.0
2025-06-16,102.55,103.885,102.36,103.545,9932.0
2025-06-17,103.375,103.515,102.085,102.83,6094.0
2025-06-18,102.84,103.37,102.67,102.67,3609.0
2025-06-19,102.41,102.42,101.805,102.205,1245.0
2025-06-20,103.12,103.655,102.4,102.53,6482.0
2025-06-23,102.065,103.555,102.065,103.515,7052.0
2025-06-24,103.615,104.88,103.555,104.73,4652.0
2025-06-25,104.83,105.03,104.515,104.57,3810.0
2025-06-26,104.99,105.5,104.9,105.5,2794.0
2025-06-27,105.785,106.205,105.36,106.015,6630.0
2025-06-30,106.525,106.565,106.085,106.475,14999.0
2025-07-02,106.455,106.98,106.285,106.97,7881.0
2025-07-03,107.25,107.99,107.25,107.99,7541.0
2025-07-04,107.72,107.78,106.96,107.41,4478.0
2025-07-07,107.48,107.53,106.575,106.89,28746.0
2025-07-08,106.93,107.83,106.78,106.93,7214.0
2025-07-09,107.17,107.67,107.09,107.61,5836.0
2025-07-10,107.61,108.06,107.42,107.88,7829.0
2025-07-11,108.57,108.57,107.2,107.49,4591.0
2025-07-14,107.49,107.74,107.12,107.66,6789.0
2025-07-15,108.41,108.41,107.12,107.12,6987.0
2025-07-16,107.24,107.54,106.385,107.53,7429.0
2025-07-17,107.64,108.31,107.47,108.25,9890.0
2025-07-18,108.53,108.53,108.01,108.14,4500.0
2025-07-21,108.47,108.78,108.13,108.27,4444.0
2025-07-22,108.4,108.45,108.02,108.41,2253.0
2025-07-23,108.63,109.165,107.28,109.145,16991.0
2025-07-24,109.1,109.455,109.1,109.305,3828.0
2025-07-25,109.305,109.755,109.295,109.685,3043.0
2025-07-28,109.745,109.905,107.65,109.655,7868.0
2025-07-29,109.775,109.985,109.225,109.315,8580.0
2025-07-30,109.355,109.765,108.74,108.99,8105.0
2025-07-31,110.235,110.235,108.67,108.69,7130.0
2025-08-01,107.51,107.74,106.525,106.92,18936.0
2025-08-05,108.02,109.02,107.93,108.15,6245.0
2025-08-06,108.34,108.86,108.05,108.78,8691.0
2025-08-07,109.355,109.495,108.24,108.68,7069.0
2025-08-08,109.03,109.475,109.03,109.335,4003.0
2025-08-11,109.515,109.615,109.05,109.05,6068.0
2025-08-12,109.485,110.495,109.485,110.435,1522.0
2025-08-13,110.935,110.985,110.585,110.975,6386.0
2025-08-14,110.635,110.945,110.465,110.915,6719.0
2025-08-15,111.015,111.145,110.415,110.605,6597.0
2025-08-18,110.385,110.775,110.365,110.625,4572.0
2025-08-19,110.585,110.675,109.745,109.895,6970.0
2025-08-20,109.715,109.775,108.77,109.595,19991.0
2025-08-21,109.275,109.545,109.07,109.255,5679.0
2025-08-22,109.735,111.365,109.545,111.085,9800.0
2025-08-25,110.825,111.015,110.695,110.695,4359.0
2025-08-26,110.515,111.015,110.515,111.015,7869.0
2025-08-27,111.035,111.475,110.865,111.435,3335.0
2025-08-28,111.535,111.9,111.225,111.9,3347.0
2025-08-29,111.63,111.63,110.775,110.975,6503.0
2025-09-02,109.655,110.275,109.475,110.265,8503.0
2025-09-03,110.595,110.875,110.285,110.675,4528.0
2025-09-04,110.985,111.72,110.845,111.72,4925.0
2025-09-05,112.15,112.35,110.875,111.435,5151.0
2025-09-08,111.9,112.05,111.57,111.76,6228.0
2025-09-09,111.77,112.12,111.525,112.02,7258.0
2025-09-10,112.45,112.66,112.03,112.29,12584.0
2025-09-11,112.51,113.37,112.47,113.37,9649.0
2025-09-12,113.41,113.42,113.13,113.33,9254.0
2025-09-15,113.41,113.83,113.38,113.58,19701.0
2025-09-16,113.75,113.88,113.4,113.45,9180.0
2025-09-17,113.51,113.92,112.86,113.42,20329.0
2025-09-18,113.9,114.485,113.72,114.165,7517.0
2025-09-19,114.425,114.615,113.99,114.615,7160.0
2025-09-22,114.455,115.115,113.98,114.905,15353.0
2025-09-23,115.005,115.185,114.295,114.505,14153.0
2025-09-24,113.34,114.815,112.17,113.93,25786.0
2025-09-25,113.5,113.59,112.77,113.36,16217.0
2025-09-26,113.57,114.1,113.41,114.01,38494.0
2025-09-29,114.47,114.59,114.07,114.33,11035.0
2025-09-30,114.17,114.7,113.93,114.7,7696.0
2025-10-01,114.15,115.19,114.15,115.1,5069.0
2025-10-02,115.4,115.4,114.81,115.24,4766.0
2025-10-03,115.2,115.91,115.18,115.28,11457.0
2025-10-06,115.51,115.93,115.43,115.73,7594.0
2025-10-07,115.99,115.99,114.92,115.23,8877.0
2025-10-08,115.52,115.91,115.25,115.89,5031.0
2025-10-09,115.89,116.03,115.25,115.45,6816.0
2025-10-10,115.78,115.89,112.37,112.43,52987.0
2025-10-14,113.4,115.9,112.5,114.05,33920.0
2025-10-15,114.94,115.54,113.85,114.52,30176.0
2025-10-16,114.96,115.11,113.28,113.83,22296.0
2025-10-17,113.46,114.38,113.02,114.29,16822.0
2025-10-20,114.84,115.67,114.84,115.62,11581.0
2025-10-21,115.62,115.85,115.32,115.68,7074.0
2025-10-22,115.56,115.71,114.06,114.76,40234.0
2025-10-23,114.85,115.74,114.82,115.52,20017.0
2025-10-24,116.46,116.79,116.37,116.48,11316.0
2025-10-27,117.47,117.87,117.33,117.83,7072.0
2025-10-28,118.0,118.23,117.73,117.99,13776.0
2025-10-29,118.27,118.27,117.29,117.84,21400.0
2025-10-30,117.03,117.57,116.0,116.71,13208.0
2025-10-31,117.54,117.54,116.51,117.22,14099.0
2025-11-03,122.22,122.22,116.89,117.1,13472.0
2025-11-04,116.0,116.5,115.64,115.73,13045.0
2025-11-05,115.82,116.71,115.82,116.42,4718.0
2025-11-06,116.11,116.11,114.66,115.02,13432.0
2025-11-07,114.62,115.0,113.4,114.94,25397.0
2025-11-10,116.3,116.99,115.91,116.83,10074.0
2025-11-11,116.54,117.21,116.49,117.04,6719.0
2025-11-12,117.55,117.55,116.86,117.21,6028.0
2025-11-13,116.6,116.61,114.88,114.9,17185.0
2025-11-14,113.8,115.66,113.63,115.01,16846.0
2025-11-17,115.84,115.84,113.25,113.81,16385.0
2025-11-18,113.35,113.79,112.27,113.33,32554.0
2025-11-19,113.26,114.15,112.86,113.48,11787.0
2025-11-20,114.88,115.57,111.02,111.57,13033.0
2025-11-21,111.97,113.6,111.35,112.79,14279.0
2025-11-24,113.52,114.62,113.35,114.57,4304.0
2025-11-25,114.61,115.92,114.0,115.92,8981.0
2025-11-26,116.25,116.9,116.08,116.73,12153.0