Date,Open,High,Low,Close,Volume
2007-08-13,11.19,11.2,10.94,11.13,5305.0
2007-08-14,11.39,11.6,11.145,11.145,41916.0
2007-08-15,11.145,11.245,10.94,10.94,33027.0
2007-08-16,10.94,10.995,9.56,10.0,38660.0
2007-08-17,11.135,11.135,10.405,10.61,6065.0
2007-08-20,10.685,10.685,10.68,10.685,13820.0
2007-08-21,10.685,10.76,10.375,10.535,4740.0
2007-08-22,10.69,10.985,10.685,10.985,1675.0
2007-08-23,10.785,11.145,10.635,10.635,18969.0
2007-08-24,10.465,10.555,10.43,10.48,228890.0
2007-08-27,10.53,10.535,10.48,10.48,21670.0
2007-08-28,10.48,10.545,10.48,10.48,45190.0
2007-08-29,10.525,10.555,10.525,10.535,17595.0
2007-08-30,10.535,10.545,10.525,10.545,50020.0
2007-08-31,10.525,10.545,10.525,10.54,14614.0
2007-09-04,10.525,10.53,10.515,10.52,16263.0
2007-09-05,10.525,10.57,10.515,10.56,25355.0
2007-09-06,10.525,10.545,10.48,10.525,10715.0
2007-09-07,10.545,10.545,10.5,10.545,2977.0
2007-09-10,10.525,10.545,10.525,10.525,34800.0
2007-09-11,10.55,10.56,10.525,10.56,14611.0
2007-09-12,10.88,10.88,10.525,10.525,9891.0
2007-09-13,10.53,10.65,10.525,10.525,22946.0
2007-09-14,10.525,10.72,10.525,10.53,13180.0
2007-09-17,10.525,10.725,10.525,10.56,26898.0
2007-09-18,10.615,10.625,10.55,10.625,8435.0
2007-09-19,10.705,10.955,10.705,10.855,12140.0
2007-09-20,10.95,11.22,10.95,11.025,20020.0
2007-09-21,11.205,11.205,10.73,11.03,25529.0
2007-09-24,11.235,11.235,10.985,10.985,5325.0
2007-09-25,11.11,11.11,10.605,10.815,26400.0
2007-09-26,10.885,10.885,10.675,10.695,2549.0
2007-09-27,10.695,10.755,10.675,10.69,7742.0
2007-09-28,10.605,10.67,10.605,10.62,16850.0
2007-10-01,10.595,11.03,10.575,10.77,70205.0
2007-10-02,11.07,11.12,10.785,11.08,2215.0
2007-10-03,11.125,11.125,10.85,10.85,13325.0
2007-10-04,11.01,11.01,10.77,10.79,3250.0
2007-10-05,11.02,11.02,10.795,11.0,7795.0
2007-10-09,11.155,11.255,10.785,11.155,59855.0
2007-10-10,11.155,11.235,11.03,11.075,7151.0
2007-10-11,11.055,11.235,11.055,11.08,53325.0
2007-10-12,11.235,11.29,11.235,11.26,36247.0
2007-10-15,11.385,11.63,11.385,11.54,13970.0
2007-10-16,11.525,11.54,11.44,11.51,10908.0
2007-10-17,11.515,11.61,11.515,11.595,13385.0
2007-10-18,11.645,11.79,11.49,11.75,5656.0
2007-10-19,11.79,12.825,11.79,12.245,11429.0
2007-10-22,12.14,12.565,11.95,12.565,12379.0
2007-10-23,12.815,12.82,12.565,12.7,60483.0
2007-10-24,12.7,12.7,12.31,12.31,8489.0
2007-10-25,12.485,12.485,12.29,12.29,13550.0
2007-10-26,12.36,12.36,11.98,12.01,12647.0
2007-10-29,12.095,12.35,12.095,12.265,12766.0
2007-10-30,12.265,12.355,12.195,12.25,13221.0
2007-10-31,12.45,12.48,12.36,12.43,11778.0
2007-11-01,12.47,12.47,12.21,12.33,5457.0
2007-11-02,12.225,12.355,12.2,12.355,12759.0
2007-11-05,12.42,12.475,12.21,12.355,29959.0
2007-11-06,12.395,12.475,12.245,12.475,12080.0
2007-11-07,12.605,12.875,12.545,12.765,20855.0
2007-11-08,12.365,12.765,12.365,12.665,17947.0
2007-11-09,12.765,12.815,12.61,12.815,64895.0
2007-11-12,12.815,13.385,12.74,13.16,15855.0
2007-11-13,13.78,14.255,13.385,14.22,41389.0
2007-11-14,14.415,14.44,13.82,14.38,62047.0
2007-11-15,14.38,14.38,14.155,14.26,5625.0
2007-11-16,14.155,14.235,13.64,14.155,41216.0
2007-11-19,14.665,14.87,14.315,14.535,12020.0
2007-11-20,14.565,14.565,14.415,14.54,13094.0
2007-11-21,14.415,14.665,14.26,14.285,27862.0
2007-11-22,14.28,14.525,14.265,14.475,25329.0
2007-11-23,14.49,14.92,14.285,14.795,24295.0
2007-11-26,15.185,15.185,14.415,14.525,70420.0
2007-11-27,14.385,14.565,14.025,14.28,5804.0
2007-11-28,14.355,14.45,13.86,14.1,14515.0
2007-11-29,13.96,14.235,13.085,13.57,462872.0
2007-11-30,13.57,14.075,13.32,14.075,29408.0
2007-12-03,13.705,14.05,13.705,13.83,7294.0
2007-12-04,13.7,13.7,13.595,13.595,30634.0
2007-12-05,13.845,14.065,13.57,13.69,24340.0
2007-12-06,13.7,13.715,13.58,13.625,18078.0
2007-12-07,13.6,13.675,13.405,13.595,35615.0
2007-12-10,13.465,13.7,13.36,13.7,16574.0
2007-12-11,13.7,14.09,13.585,13.83,26828.0
2007-12-12,14.065,14.065,13.83,13.925,2296.0
2007-12-13,13.76,14.005,13.755,13.96,341145.0
2007-12-14,13.595,13.96,13.595,13.63,5619.0
2007-12-17,13.57,13.725,13.335,13.335,7881.0
2007-12-18,13.39,13.415,13.305,13.415,38553.0
2007-12-19,13.44,13.835,13.44,13.835,84250.0
2007-12-20,14.04,14.605,14.04,14.3,125384.0
2007-12-21,14.555,14.565,14.095,14.095,9396.0
2007-12-24,14.17,14.17,13.835,14.17,2619.0
2007-12-27,14.215,14.215,14.135,14.135,9048.0
2007-12-28,14.03,14.035,13.71,13.825,3785.0
2007-12-31,13.77,13.83,13.745,13.77,5880.0
2008-01-02,13.77,14.0,13.67,14.0,9589.0
2008-01-03,13.965,14.03,13.875,13.98,50614.0
2008-01-04,13.98,14.11,13.98,13.98,3810.0
2008-01-07,14.19,14.19,13.93,14.01,2404.0
2008-01-08,13.875,14.38,13.875,14.135,45912.0
2008-01-09,14.21,14.215,13.35,13.405,20193.0
2008-01-10,13.35,13.495,13.13,13.385,198600.0
2008-01-11,13.35,13.35,13.145,13.145,5265.0
2008-01-14,13.09,13.09,12.575,12.59,70820.0
2008-01-15,12.59,12.68,12.565,12.625,21995.0
2008-01-16,12.695,12.695,12.565,12.595,91459.0
2008-01-17,12.565,12.565,12.46,12.49,22055.0
2008-01-18,12.435,12.435,12.05,12.07,84092.0
2008-01-21,10.605,11.65,10.6,11.105,53842.0
2008-01-22,10.58,12.125,10.535,11.92,17443.0
2008-01-23,11.26,11.675,11.255,11.56,8710.0
2008-01-24,12.035,12.335,11.7,12.335,24785.0
2008-01-25,12.355,13.085,12.355,12.485,66328.0
2008-01-28,12.685,12.695,12.515,12.54,17657.0
2008-01-29,12.585,12.655,12.585,12.61,5474.0
2008-01-30,12.61,12.73,12.555,12.555,8239.0
2008-01-31,12.605,13.19,12.555,13.19,71735.0
2008-02-01,13.055,13.265,13.055,13.13,2230.0
2008-02-04,13.135,13.365,13.135,13.135,9583.0
2008-02-05,13.19,13.19,12.855,13.015,9078.0
2008-02-06,12.87,13.095,12.77,12.795,15485.0
2008-02-07,12.87,13.075,12.745,13.075,6420.0
2008-02-08,13.095,13.265,13.015,13.24,10075.0
2008-02-11,13.265,13.265,13.13,13.165,5258.0
2008-02-12,13.215,13.215,13.13,13.18,8533.0
2008-02-13,13.135,13.24,13.13,13.135,26021.0
2008-02-14,12.98,13.18,12.98,13.175,9730.0
2008-02-15,13.175,13.175,13.055,13.175,5674.0
2008-02-19,13.185,13.185,13.055,13.135,13952.0
2008-02-20,13.135,13.185,13.055,13.055,87060.0
2008-02-21,13.06,13.1,13.055,13.06,4836.0
2008-02-22,13.055,13.185,13.055,13.185,73262.0
2008-02-25,13.265,13.265,13.175,13.19,54391.0
2008-02-26,13.36,13.36,13.21,13.235,5400.0
2008-02-27,13.11,13.255,13.11,13.135,3164.0
2008-02-28,13.16,13.265,13.16,13.23,8812.0
2008-02-29,13.265,13.525,13.215,13.525,6253.0
2008-03-03,13.68,13.76,13.675,13.74,8546.0
2008-03-04,13.82,13.82,13.21,13.665,41097.0
2008-03-05,13.615,13.615,13.135,13.3,27532.0
2008-03-06,13.38,13.63,13.37,13.63,90950.0
2008-03-07,13.5,13.53,13.31,13.31,16320.0
2008-03-10,13.265,13.31,13.16,13.16,9695.0
2008-03-11,13.2,13.82,13.2,13.81,31064.0
2008-03-12,13.82,14.45,13.82,14.45,39809.0
2008-03-13,14.58,15.345,14.58,15.345,40198.0
2008-03-14,15.235,15.235,14.735,14.875,33995.0
2008-03-17,14.525,14.96,14.31,14.96,114260.0
2008-03-18,14.96,15.0,14.495,15.0,80851.0
2008-03-19,15.105,15.105,14.87,14.895,6093.0
2008-03-20,14.92,14.92,13.825,14.31,18404.0
2008-03-24,14.455,14.92,14.3,14.83,22890.0
2008-03-25,14.84,14.84,14.505,14.835,90175.0
2008-03-26,14.845,14.845,14.66,14.66,20685.0
2008-03-27,14.875,14.875,14.285,14.385,6668.0
2008-03-28,14.265,14.595,14.23,14.475,4985.0
2008-03-31,14.475,14.475,14.385,14.385,9780.0
2008-04-01,14.375,14.375,13.94,14.005,4791.0
2008-04-02,13.865,14.03,13.47,13.515,9789.0
2008-04-03,13.515,14.135,13.515,14.03,28120.0
2008-04-04,13.98,13.98,13.755,13.77,4297.0
2008-04-07,13.775,13.955,13.725,13.725,138150.0
2008-04-08,13.72,13.965,13.72,13.95,16679.0
2008-04-09,13.735,13.835,13.7,13.82,32011.0
2008-04-10,13.765,13.965,13.765,13.94,9188.0
2008-04-11,13.965,13.965,13.835,13.85,11405.0
2008-04-14,13.965,13.985,13.835,13.86,27655.0
2008-04-15,13.9,13.9,13.595,13.69,32588.0
2008-04-16,13.675,13.675,13.57,13.595,6495.0
2008-04-17,13.57,13.57,13.18,13.31,4487.0
2008-04-18,13.305,13.44,13.305,13.385,161884.0
2008-04-21,13.44,13.44,13.13,13.15,108467.0
2008-04-22,13.175,13.175,12.78,12.78,116157.0
2008-04-23,12.665,12.75,12.65,12.75,86365.0
2008-04-24,12.675,13.17,12.675,13.17,22191.0
2008-04-25,12.915,13.175,12.915,13.175,5213.0
2008-04-28,13.22,13.22,13.1,13.145,5540.0
2008-04-29,13.22,13.72,13.185,13.475,8980.0
2008-04-30,13.54,13.54,13.11,13.11,4745.0
2008-05-01,13.12,13.665,13.11,13.665,32766.0
2008-05-02,13.8,14.615,13.745,14.275,8071.0
2008-05-05,14.3,14.33,14.145,14.275,6803.0
2008-05-06,14.535,14.535,14.285,14.46,45123.0
2008-05-07,14.475,14.485,14.465,14.47,2670.0
2008-05-08,14.475,14.485,14.315,14.46,3785.0
2008-05-09,14.335,14.42,14.15,14.38,10707.0
2008-05-12,14.105,14.485,13.8,14.275,16271.0
2008-05-13,13.935,14.195,13.935,14.085,7245.0
2008-05-14,14.225,14.41,14.215,14.355,41637.0
2008-05-15,14.51,14.565,14.275,14.565,64002.0
2008-05-16,14.46,14.54,14.435,14.53,6813.0
2008-05-20,14.745,14.745,14.45,14.635,24535.0
2008-05-21,14.595,14.595,14.135,14.32,28481.0
2008-05-22,14.145,14.48,14.06,14.48,17428.0
2008-05-23,14.515,14.67,14.45,14.595,5715.0
2008-05-26,14.67,14.78,14.595,14.595,12565.0
2008-05-27,14.595,14.685,14.355,14.515,12113.0
2008-05-28,14.63,14.63,14.32,14.35,27841.0
2008-05-29,14.32,14.385,14.32,14.32,13885.0
2008-05-30,14.33,14.385,14.15,14.16,25929.0
2008-06-02,14.32,14.32,14.265,14.3,5555.0
2008-06-03,14.16,14.39,14.07,14.265,30948.0
2008-06-04,14.39,14.39,14.265,14.265,1588.0
2008-06-05,14.32,14.32,14.265,14.27,5085.0
2008-06-06,14.265,14.305,14.265,14.28,4770.0
2008-06-09,14.32,14.32,14.065,14.16,54105.0
2008-06-10,14.16,14.31,14.16,14.19,4579.0
2008-06-11,14.32,14.32,14.16,14.24,14202.0
2008-06-12,14.265,14.265,14.05,14.055,20103.0
2008-06-13,13.815,14.045,13.74,14.045,8288.0
2008-06-16,14.04,14.04,13.81,14.015,8476.0
2008-06-17,14.045,14.185,13.815,14.055,15661.0
2008-06-18,14.105,14.16,14.055,14.055,129826.0
2008-06-19,14.135,14.135,13.84,13.9,4312.0
2008-06-20,13.905,14.09,13.84,13.895,6503.0
2008-06-23,13.79,13.885,13.79,13.79,11875.0
2008-06-24,13.79,13.89,13.525,13.89,20081.0
2008-06-25,13.79,13.84,13.79,13.79,25911.0
2008-06-26,13.3,13.565,13.265,13.565,8499.0
2008-06-27,13.565,13.835,13.33,13.445,4151.0
2008-06-30,13.3,13.305,13.035,13.06,73862.0
2008-07-02,13.035,13.035,12.515,12.635,8809.0
2008-07-03,12.715,12.715,12.505,12.635,17080.0
2008-07-04,12.61,12.88,12.61,12.66,4869.0
2008-07-07,12.715,12.715,12.505,12.505,6980.0
2008-07-08,12.505,12.505,12.14,12.24,36575.0
2008-07-09,12.395,12.395,12.095,12.39,4577.0
2008-07-10,11.705,12.395,11.44,12.235,13612.0
2008-07-11,11.795,12.13,11.795,12.13,4959.0
2008-07-14,12.425,12.44,12.245,12.37,7202.0
2008-07-15,12.45,12.505,12.235,12.395,55843.0
2008-07-16,12.77,12.9,12.635,12.77,44421.0
2008-07-17,12.895,12.9,12.82,12.9,3420.0
2008-07-18,12.9,12.9,12.3,12.505,11080.0
2008-07-21,12.45,12.66,12.45,12.53,20009.0
2008-07-22,12.52,12.53,12.505,12.515,5105.0
2008-07-23,12.53,12.66,12.53,12.66,5663.0
2008-07-24,12.935,13.06,12.77,12.86,23460.0
2008-07-25,12.77,13.06,12.77,12.835,5340.0
2008-07-28,13.065,13.065,12.8,12.82,1739.0
2008-07-29,13.08,13.08,12.86,13.015,4940.0
2008-07-30,13.37,13.37,13.065,13.105,29969.0
2008-07-31,13.105,13.105,12.89,13.03,29610.0
2008-08-01,12.89,12.92,12.78,12.785,2203.0
2008-08-05,13.04,13.04,12.6,12.89,18642.0
2008-08-06,13.505,14.35,13.37,13.905,71523.0
2008-08-07,13.675,14.385,13.675,14.07,9765.0
2008-08-08,14.385,14.415,14.08,14.08,5577.0
2008-08-11,14.3,14.305,13.845,13.845,25160.0
2008-08-12,14.12,14.12,13.53,13.625,59534.0
2008-08-13,13.505,13.505,13.24,13.24,71365.0
2008-08-14,13.235,13.505,13.235,13.345,81715.0
2008-08-15,13.64,13.64,13.105,13.315,10070.0
2008-08-18,13.345,14.065,13.34,13.34,15430.0
2008-08-19,13.895,13.895,13.255,13.265,8482.0
2008-08-20,13.265,13.265,13.245,13.265,6215.0
2008-08-21,13.315,13.315,13.24,13.265,4312.0
2008-08-22,13.235,13.45,13.235,13.445,110333.0
2008-08-25,13.505,13.555,13.455,13.555,5130.0
2008-08-26,13.625,13.72,13.59,13.715,8478.0
2008-08-27,13.785,14.205,13.785,14.08,18530.0
2008-08-28,13.805,14.11,13.805,14.05,4485.0
2008-08-29,13.87,14.08,13.87,14.075,6550.0
2008-09-02,14.065,14.11,14.045,14.11,9586.0
2008-09-03,14.04,14.16,14.04,14.055,9241.0
2008-09-04,14.16,14.16,14.055,14.08,25588.0
2008-09-05,14.025,14.19,14.025,14.185,28756.0
2008-09-08,14.19,14.285,14.04,14.24,35409.0
2008-09-09,14.225,14.24,14.0,14.0,6772.0
2008-09-10,13.975,14.02,13.73,13.975,11052.0
2008-09-11,13.975,13.975,13.885,13.905,1530.0
2008-09-12,13.705,13.705,13.515,13.52,10699.0
2008-09-15,13.57,13.57,13.465,13.515,7636.0
2008-09-16,13.435,13.515,13.21,13.305,12188.0
2008-09-17,13.035,13.38,12.615,12.63,20024.0
2008-09-18,12.63,12.845,12.44,12.685,29104.0
2008-09-19,12.9,12.9,12.36,12.69,15576.0
2008-09-22,13.115,13.115,12.65,12.71,12479.0
2008-09-23,12.655,12.655,12.44,12.61,10059.0
2008-09-24,12.63,12.63,12.475,12.48,7989.0
2008-09-25,12.6,12.6,12.36,12.39,19364.0
2008-09-26,12.935,12.935,12.455,12.585,32059.0
2008-09-29,12.59,12.59,11.395,11.835,7445.0
2008-09-30,12.29,12.29,11.89,11.94,13850.0
2008-10-01,11.94,12.16,11.89,12.025,61301.0
2008-10-02,12.05,12.295,11.9,11.9,61304.0
2008-10-03,11.89,11.89,10.805,10.805,48022.0
2008-10-06,10.725,10.725,8.915,10.24,56306.0
2008-10-07,10.28,11.445,9.995,10.755,20666.0
2008-10-08,10.76,10.805,9.73,9.86,13466.0
2008-10-09,9.86,10.4,9.86,9.86,23918.0
2008-10-10,10.105,10.105,8.915,9.455,28031.0
2008-10-14,10.395,11.375,9.995,10.27,28144.0
2008-10-15,10.535,10.535,9.69,9.99,35393.0
2008-10-16,9.725,9.99,9.185,9.4,17380.0
2008-10-17,9.43,10.025,9.425,9.91,34605.0
2008-10-20,11.21,11.21,10.535,10.805,47499.0
2008-10-21,10.805,10.835,10.535,10.835,37207.0
2008-10-22,10.805,10.805,10.505,10.535,21792.0
2008-10-23,10.535,10.875,9.755,10.17,22329.0
2008-10-24,9.78,9.78,9.51,9.61,25275.0
2008-10-27,9.83,9.83,9.2,9.595,16675.0
2008-10-28,10.0,10.025,9.27,9.52,20980.0
2008-10-29,9.59,9.93,9.39,9.785,31975.0
2008-10-30,9.8,10.17,9.265,9.5,83895.0
2008-10-31,9.88,9.88,9.39,9.39,117619.0
2008-11-03,9.58,10.47,9.39,10.34,45427.0
2008-11-04,10.365,10.995,10.315,10.585,27639.0
2008-11-05,10.88,11.0,10.61,10.795,70633.0
2008-11-06,10.93,10.93,10.15,10.385,18038.0
2008-11-07,10.445,10.845,10.34,10.53,26621.0
2008-11-10,10.875,11.155,10.775,10.88,159855.0
2008-11-11,10.94,12.015,10.805,11.835,129753.0
2008-11-12,11.965,11.965,11.065,11.155,45592.0
2008-11-13,11.4,11.43,10.085,11.14,20776.0
2008-11-14,10.61,11.155,10.61,10.885,23348.0
2008-11-17,10.94,11.385,10.885,11.005,10432.0
2008-11-18,11.005,11.225,10.62,10.885,36700.0
2008-11-19,10.885,11.005,10.64,10.83,26166.0
2008-11-20,10.61,10.61,10.055,10.055,16432.0
2008-11-21,10.34,10.575,10.07,10.325,147320.0
2008-11-24,10.55,11.21,10.24,10.88,56157.0
2008-11-25,11.26,11.27,10.7,10.87,20541.0
2008-11-26,10.84,10.84,10.25,10.46,72500.0
2008-11-27,10.54,10.955,10.35,10.9,71712.0
2008-11-28,10.68,11.31,10.67,11.28,36505.0
2008-12-01,11.065,11.28,10.87,11.255,22893.0
2008-12-02,11.49,11.49,11.09,11.225,56481.0
2008-12-03,11.165,11.5,11.165,11.33,65669.0
2008-12-04,11.44,11.63,11.44,11.445,133973.0
2008-12-05,11.5,11.5,11.19,11.39,32100.0
2008-12-08,11.64,11.94,11.61,11.665,104622.0
2008-12-09,11.63,11.745,11.39,11.39,56867.0
2008-12-10,11.89,12.03,11.5,11.875,196060.0
2008-12-11,12.16,12.84,11.91,12.485,86927.0
2008-12-12,12.475,12.48,12.02,12.145,65297.0
2008-12-15,12.535,12.535,11.675,11.855,62078.0
2008-12-16,11.755,11.815,11.225,11.625,112552.0
2008-12-17,11.775,11.775,11.775,11.775,200.0
2008-12-18,12.36,12.405,11.55,12.02,56587.0
2008-12-19,12.185,12.2,11.655,11.99,40854.0
2008-12-22,12.025,12.865,12.025,12.745,52361.0
2008-12-23,12.735,13.175,12.735,12.98,71292.0
2008-12-24,13.11,13.145,13.03,13.115,23251.0
2008-12-29,13.44,14.02,13.375,13.875,97772.0
2008-12-30,13.97,14.215,13.845,14.14,82295.0
2008-12-31,14.03,14.25,14.03,14.14,29125.0
2009-01-02,13.64,14.075,13.64,14.035,13038.0
2009-01-05,14.055,14.11,13.71,13.72,53333.0
2009-01-06,13.845,13.86,13.745,13.815,64203.0
2009-01-07,13.745,13.915,13.5,13.5,42910.0
2009-01-08,13.675,13.69,13.205,13.345,35824.0
2009-01-09,13.455,13.51,13.27,13.34,97600.0
2009-01-12,13.41,13.41,13.085,13.185,22320.0
2009-01-13,12.97,13.355,12.97,13.265,29890.0
2009-01-14,13.465,13.465,13.22,13.24,5657.0
2009-01-15,13.28,13.3,12.94,13.135,96824.0
2009-01-16,13.31,13.31,13.19,13.27,43805.0
2009-01-19,13.385,13.385,13.19,13.27,23682.0
2009-01-20,13.3,13.3,13.035,13.185,31634.0
2009-01-21,13.045,13.215,12.935,12.99,101158.0
2009-01-22,13.175,13.24,12.91,13.185,44901.0
2009-01-23,13.18,13.18,13.1,13.175,27321.0
2009-01-26,13.215,13.365,12.97,12.98,16345.0
2009-01-27,13.13,13.16,13.035,13.16,33620.0
2009-01-28,13.12,13.505,13.115,13.325,22199.0
2009-01-29,13.4,13.515,13.4,13.51,37414.0
2009-01-30,13.51,13.96,13.415,13.65,78843.0
2009-02-02,13.77,14.105,13.67,14.105,11855.0
2009-02-03,14.09,14.09,13.85,13.99,25402.0
2009-02-04,14.105,14.105,13.795,13.82,18053.0
2009-02-05,13.88,13.88,13.54,13.635,19307.0
2009-02-06,13.66,13.76,13.49,13.645,55660.0
2009-02-09,13.565,13.645,13.49,13.495,69624.0
2009-02-10,13.595,13.595,13.39,13.465,14658.0
2009-02-11,13.465,13.51,13.315,13.315,119207.0
2009-02-12,13.5,13.595,13.445,13.445,36829.0
2009-02-13,13.51,13.54,13.455,13.505,9011.0
2009-02-17,13.27,13.595,13.265,13.565,11577.0
2009-02-18,13.375,13.54,13.375,13.54,15556.0
2009-02-19,13.54,13.54,13.295,13.295,17412.0
2009-02-20,13.265,13.265,12.41,12.465,35799.0
2009-02-23,12.415,12.55,11.535,11.79,36413.0
2009-02-24,11.48,12.41,11.48,12.41,39370.0
2009-02-25,12.9,12.9,12.37,12.42,31570.0
2009-02-26,12.48,12.48,12.285,12.31,8615.0
2009-02-27,11.92,12.305,11.92,11.95,12960.0
2009-03-02,11.98,12.075,11.065,11.905,18897.0
2009-03-03,11.635,11.715,11.49,11.715,31124.0
2009-03-04,11.585,12.115,11.585,12.0,20463.0
2009-03-05,11.95,11.97,11.63,11.8,28884.0
2009-03-06,11.74,11.91,11.63,11.7,8714.0
2009-03-09,11.85,12.0,11.775,12.0,51328.0
2009-03-10,12.2,12.24,11.635,11.685,51777.0
2009-03-11,11.86,12.005,11.75,11.915,131812.0
2009-03-12,12.135,12.135,11.8,11.915,72201.0
2009-03-13,12.03,12.045,11.8,11.825,56064.0
2009-03-16,12.02,12.085,11.895,11.915,26482.0
2009-03-17,11.915,11.915,11.63,11.63,33738.0
2009-03-18,11.72,12.31,11.72,12.035,35376.0
2009-03-19,12.035,12.335,12.035,12.26,57659.0
2009-03-20,12.44,12.625,12.305,12.305,18130.0
2009-03-23,12.48,12.48,12.255,12.31,59619.0
2009-03-24,12.48,12.765,12.34,12.765,27561.0
2009-03-25,12.765,13.05,12.66,12.88,26549.0
2009-03-26,13.05,13.05,12.335,12.625,10517.0
2009-03-27,12.355,12.68,12.355,12.59,17714.0
2009-03-30,12.59,12.59,12.355,12.545,23169.0
2009-03-31,12.545,12.83,12.405,12.695,21111.0
2009-04-01,12.84,12.85,12.41,12.85,8448.0
2009-04-02,12.725,13.305,12.725,13.305,21142.0
2009-04-03,13.265,13.575,13.26,13.41,51165.0
2009-04-06,13.41,13.41,13.125,13.4,17683.0
2009-04-07,13.155,13.395,13.01,13.01,37708.0
2009-04-08,13.115,13.35,13.055,13.26,30449.0
2009-04-09,13.29,13.695,13.135,13.58,17275.0
2009-04-13,13.585,13.59,13.26,13.29,9465.0
2009-04-14,13.15,13.55,12.425,12.865,19755.0
2009-04-15,12.61,12.8,12.415,12.705,74019.0
2009-04-16,12.72,12.84,12.695,12.81,15408.0
2009-04-17,12.98,12.98,12.63,12.735,7566.0
2009-04-20,12.98,12.98,12.625,12.68,11015.0
2009-04-21,12.73,12.815,12.665,12.815,19090.0
2009-04-22,12.56,12.86,12.56,12.82,6439.0
2009-04-23,12.84,12.84,12.695,12.785,5604.0
2009-04-24,12.695,13.01,12.695,12.98,26914.0
2009-04-27,12.98,12.98,12.7,12.805,22780.0
2009-04-28,12.77,12.91,12.765,12.775,30143.0
2009-04-29,12.87,12.965,12.79,12.86,24844.0
2009-04-30,12.86,13.005,12.86,12.975,24021.0
2009-05-01,13.115,13.485,12.965,13.225,36764.0
2009-05-04,13.065,13.465,13.06,13.45,7975.0
2009-05-05,13.475,13.57,13.43,13.57,42230.0
2009-05-06,13.35,13.74,13.35,13.605,27911.0
2009-05-07,13.625,14.26,13.34,14.115,25880.0
2009-05-08,14.115,14.235,13.95,14.195,13496.0
2009-05-11,14.25,14.25,13.78,14.035,7531.0
2009-05-12,14.035,14.575,14.035,14.35,29297.0
2009-05-13,14.38,14.83,14.345,14.395,32701.0
2009-05-14,14.395,14.63,14.3,14.435,28754.0
2009-05-15,14.63,14.63,14.4,14.515,10844.0
2009-05-19,14.63,14.92,14.515,14.89,22052.0
2009-05-20,14.89,15.175,14.63,14.96,18850.0
2009-05-21,14.975,15.005,14.43,14.535,12373.0
2009-05-22,14.575,14.805,14.485,14.63,10063.0
2009-05-25,14.755,14.755,14.575,14.625,4178.0
2009-05-26,14.35,14.86,14.35,14.59,15904.0
2009-05-27,14.695,14.705,14.485,14.705,11204.0
2009-05-28,14.705,14.73,14.56,14.575,7663.0
2009-05-29,14.56,15.295,14.445,15.295,38312.0
2009-06-01,15.14,15.28,14.705,14.84,6458.0
2009-06-02,14.93,14.935,14.705,14.92,8747.0
2009-06-03,14.92,14.96,14.82,14.82,10987.0
2009-06-04,14.82,14.99,14.715,14.99,20127.0
2009-06-05,14.825,14.99,14.825,14.935,21094.0
2009-06-08,14.96,14.96,14.615,14.845,41320.0
2009-06-09,14.845,14.845,14.615,14.615,9066.0
2009-06-10,14.785,14.79,14.59,14.705,27221.0
2009-06-11,14.57,14.705,14.47,14.675,14317.0
2009-06-12,14.685,14.685,14.47,14.53,21691.0
2009-06-15,14.56,14.56,14.355,14.445,13261.0
2009-06-16,14.39,14.445,14.09,14.34,124350.0
2009-06-17,14.13,14.69,14.125,14.68,12557.0
2009-06-18,14.68,14.68,14.315,14.445,65562.0
2009-06-19,14.415,14.705,14.315,14.545,3622.0
2009-06-22,14.53,14.555,13.885,13.94,18656.0
2009-06-23,13.915,14.35,13.26,13.59,31263.0
2009-06-24,13.765,14.185,13.595,14.185,14701.0
2009-06-25,14.27,14.445,14.065,14.41,80121.0
2009-06-26,14.475,14.48,14.315,14.46,17285.0
2009-06-29,14.225,14.75,14.225,14.485,25844.0
2009-06-30,14.77,15.06,14.485,15.055,28174.0
2009-07-02,14.775,15.055,14.485,14.955,10314.0
2009-07-03,14.92,15.05,14.66,14.88,3676.0
2009-07-06,14.515,14.92,14.515,14.88,30022.0
2009-07-07,14.92,14.92,14.645,14.685,30835.0
2009-07-08,14.575,14.575,13.925,13.93,68297.0
2009-07-09,14.185,14.185,13.715,13.785,17389.0
2009-07-10,13.895,13.895,13.655,13.675,14811.0
2009-07-13,13.9,13.9,13.475,13.5,44007.0
2009-07-14,13.895,13.895,13.095,13.19,69962.0
2009-07-15,13.33,13.355,13.125,13.2,98238.0
2009-07-16,13.27,13.515,13.22,13.49,24941.0
2009-07-17,13.56,13.765,13.475,13.655,41956.0
2009-07-20,13.855,13.855,13.51,13.775,6996.0
2009-07-21,13.91,14.035,13.75,13.96,39841.0
2009-07-22,14.08,14.11,13.995,14.005,21893.0
2009-07-23,14.03,14.14,14.025,14.14,8905.0
2009-07-24,14.195,14.195,14.08,14.08,17207.0
2009-07-27,14.19,14.195,13.765,13.84,18605.0
2009-07-28,13.91,13.91,13.65,13.765,9203.0
2009-07-29,13.835,13.835,13.475,13.65,8871.0
2009-07-30,13.55,13.835,13.515,13.58,27138.0
2009-07-31,13.8,13.865,13.575,13.835,13564.0
2009-08-04,13.64,13.98,13.63,13.88,44835.0
2009-08-05,13.935,13.98,13.585,13.915,32419.0
2009-08-06,13.98,13.98,13.715,13.77,35521.0
2009-08-07,13.845,13.865,13.63,13.69,12165.0
2009-08-10,13.69,13.69,13.58,13.665,9805.0
2009-08-11,13.69,13.69,13.585,13.645,23230.0
2009-08-12,13.7,14.1,13.695,14.1,229132.0
2009-08-13,14.18,14.565,14.105,14.565,96027.0
2009-08-14,14.65,14.74,14.565,14.58,16882.0
2009-08-17,14.585,14.585,14.275,14.37,16915.0
2009-08-18,14.445,14.57,14.315,14.565,25699.0
2009-08-19,14.595,14.885,14.535,14.82,111542.0
2009-08-20,14.82,14.97,14.67,14.845,140459.0
2009-08-21,15.04,15.135,14.855,15.125,17963.0
2009-08-24,15.125,15.135,14.96,15.055,75157.0
2009-08-25,14.91,15.065,14.855,14.94,119443.0
2009-08-26,14.915,15.11,14.86,14.96,19977.0
2009-08-27,15.125,15.135,14.7,14.835,72330.0
2009-08-28,14.815,15.07,14.785,14.84,90605.0
2009-08-31,14.78,14.975,14.78,14.9,73001.0
2009-09-01,14.81,14.9,14.78,14.78,14175.0
2009-09-02,14.785,14.835,14.525,14.575,47182.0
2009-09-03,14.88,14.88,14.46,14.545,43339.0
2009-09-04,14.885,14.885,14.49,14.575,10393.0
2009-09-08,14.78,14.9,14.775,14.9,78254.0
2009-09-09,15.075,15.075,14.635,14.745,39841.0
2009-09-10,14.64,14.84,14.64,14.84,22178.0
2009-09-11,14.93,15.1,14.87,15.005,16204.0
2009-09-14,15.075,15.075,14.93,15.07,6442.0
2009-09-15,15.135,15.215,15.075,15.16,30459.0
2009-09-16,15.16,15.365,15.14,15.275,147468.0
2009-09-17,15.22,15.365,15.22,15.315,36791.0
2009-09-18,15.365,15.365,15.155,15.215,62735.0
2009-09-21,15.25,15.33,15.075,15.19,57392.0
2009-09-22,15.25,15.455,15.215,15.415,119172.0
2009-09-23,15.565,16.38,15.375,16.105,96478.0
2009-09-24,16.045,16.26,15.825,16.035,48417.0
2009-09-25,15.72,15.72,15.365,15.43,180462.0
2009-09-28,15.445,15.58,15.44,15.5,188851.0
2009-09-29,15.54,15.54,15.44,15.45,83813.0
2009-09-30,15.495,15.495,15.34,15.385,93549.0
2009-10-01,15.385,15.43,15.115,15.17,31051.0
2009-10-02,15.165,15.165,14.74,14.94,44333.0
2009-10-05,14.965,15.285,14.965,15.22,20633.0
2009-10-06,15.38,15.4,15.215,15.38,27509.0
2009-10-07,15.38,15.41,15.295,15.38,36820.0
2009-10-08,15.415,15.465,15.36,15.41,77971.0
2009-10-09,15.44,15.44,15.365,15.43,74504.0
2009-10-13,15.445,15.445,15.32,15.35,34619.0
2009-10-14,15.32,15.38,15.06,15.265,33124.0
2009-10-15,15.215,15.265,15.06,15.25,17080.0
2009-10-16,15.285,15.285,15.06,15.23,38673.0
2009-10-19,15.2,15.205,14.85,15.03,45771.0
2009-10-20,15.0,15.17,14.92,15.06,27241.0
2009-10-21,15.0,15.23,15.0,15.23,41566.0
2009-10-22,15.145,15.285,15.105,15.235,19045.0
2009-10-23,15.28,15.285,15.0,15.11,70982.0
2009-10-26,15.02,15.27,15.02,15.23,85027.0
2009-10-27,15.13,15.21,14.915,15.11,77296.0
2009-10-28,15.16,15.16,14.835,14.96,35973.0
2009-10-29,14.965,15.25,14.955,15.21,23438.0
2009-10-30,15.25,15.25,14.97,15.015,53097.0
2009-11-02,15.245,15.245,15.015,15.06,39275.0
2009-11-03,15.16,15.34,15.08,15.19,21521.0
2009-11-04,15.19,15.19,15.015,15.155,16792.0
2009-11-05,15.11,15.325,15.015,15.22,14148.0
2009-11-06,15.25,15.525,15.19,15.37,73025.0
2009-11-09,15.52,15.52,15.345,15.455,25017.0
2009-11-10,15.49,15.515,15.37,15.515,112269.0
2009-11-11,15.535,16.03,15.535,15.815,88180.0
2009-11-12,15.87,16.04,15.75,15.87,76514.0
2009-11-13,15.9,15.96,15.75,15.9,31841.0
2009-11-16,15.98,15.99,15.735,15.825,24396.0
2009-11-17,15.96,15.96,15.525,15.71,36417.0
2009-11-18,15.775,15.81,15.605,15.81,24212.0
2009-11-19,15.67,15.96,15.515,15.695,39395.0
2009-11-20,15.805,15.81,15.7,15.805,14140.0
2009-11-23,15.81,15.81,15.67,15.75,27712.0
2009-11-24,15.805,15.96,15.72,15.93,94747.0
2009-11-25,15.95,16.225,15.82,16.195,33892.0
2009-11-26,16.295,16.295,15.85,15.87,16453.0
2009-11-27,15.975,16.11,15.735,15.795,19761.0
2009-11-30,15.885,15.96,15.47,15.48,23532.0
2009-12-01,15.82,15.82,15.455,15.675,29470.0
2009-12-02,15.73,15.735,15.52,15.73,31232.0
2009-12-03,15.725,15.735,15.615,15.705,24196.0
2009-12-04,15.675,15.825,15.675,15.735,43970.0
2009-12-07,15.795,15.805,15.615,15.805,24928.0
2009-12-08,15.735,15.805,15.615,15.7,37190.0
2009-12-09,15.675,15.765,15.45,15.62,78184.0
2009-12-10,15.76,15.805,15.645,15.735,245147.0
2009-12-11,15.82,15.855,15.615,15.73,128167.0
2009-12-14,15.825,15.825,15.615,15.66,143008.0
2009-12-15,15.735,16.0,15.735,15.9,154795.0
2009-12-16,16.02,16.135,15.84,15.96,26182.0
2009-12-17,16.09,16.09,15.855,15.99,16070.0
2009-12-18,16.025,16.175,15.92,16.155,40529.0
2009-12-21,16.205,16.475,16.18,16.36,53206.0
2009-12-22,16.47,16.565,16.31,16.565,27528.0
2009-12-23,16.555,16.555,16.36,16.45,59002.0
2009-12-24,16.505,16.595,16.385,16.535,37691.0
2009-12-29,16.82,16.82,16.46,16.49,15292.0
2009-12-30,16.465,16.645,16.4,16.43,10791.0
2009-12-31,16.52,16.535,16.38,16.4,15891.0
2010-01-04,16.655,16.66,16.37,16.42,26100.0
2010-01-05,16.38,16.52,16.335,16.445,38040.0
2010-01-06,16.535,16.535,16.19,16.21,30369.0
2010-01-07,16.51,16.51,16.285,16.37,23645.0
2010-01-08,16.43,16.515,16.31,16.495,18541.0
2010-01-11,16.505,16.515,16.38,16.51,16941.0
2010-01-12,16.45,16.515,16.37,16.375,31957.0
2010-01-13,16.51,16.51,16.28,16.375,21501.0
2010-01-14,16.48,16.515,16.285,16.49,13439.0
2010-01-15,16.515,16.515,16.38,16.465,37648.0
2010-01-18,16.475,16.515,16.42,16.51,12430.0
2010-01-19,16.515,16.545,16.445,16.495,26927.0
2010-01-20,16.475,16.735,16.475,16.735,39559.0
2010-01-21,16.66,16.745,16.39,16.4,22370.0
2010-01-22,16.4,16.465,16.075,16.135,22934.0
2010-01-25,16.08,16.52,16.08,16.19,25814.0
2010-01-26,16.25,16.37,16.005,16.21,16484.0
2010-01-27,16.195,16.195,15.93,16.05,19440.0
2010-01-28,16.085,16.195,15.93,15.93,19321.0
2010-01-29,15.935,16.125,15.905,15.99,20533.0
2010-02-01,16.235,16.235,15.84,15.965,49124.0
2010-02-02,16.19,16.385,16.015,16.015,66422.0
2010-02-03,16.32,16.405,16.025,16.405,19491.0
2010-02-04,16.355,16.355,15.845,15.94,38464.0
2010-02-05,15.87,16.04,15.84,16.04,8053.0
2010-02-08,16.04,16.235,15.87,15.995,21517.0
2010-02-09,16.08,16.295,16.08,16.14,12376.0
2010-02-10,16.235,16.235,16.14,16.205,29207.0
2010-02-11,16.175,16.235,15.995,15.995,31245.0
2010-02-12,16.105,16.105,15.87,15.96,32738.0
2010-02-16,15.99,16.27,15.715,16.14,50789.0
2010-02-17,16.135,16.29,16.125,16.275,20974.0
2010-02-18,16.29,16.295,16.105,16.295,20813.0
2010-02-19,16.295,16.355,16.25,16.35,12339.0
2010-02-22,16.355,16.355,16.265,16.355,41988.0
2010-02-23,16.415,16.415,16.16,16.29,24172.0
2010-02-24,16.265,16.37,16.22,16.37,22591.0
2010-02-25,16.37,16.645,16.28,16.585,26911.0
2010-02-26,16.67,16.715,16.43,16.495,48100.0
2010-03-01,16.615,16.755,16.47,16.565,7707.0
2010-03-02,16.755,16.755,16.585,16.645,21811.0
2010-03-03,16.745,17.1,16.585,16.995,62766.0
2010-03-04,16.83,17.075,16.83,17.025,28259.0
2010-03-05,17.13,17.36,17.095,17.34,24655.0
2010-03-08,17.45,17.505,17.27,17.275,26723.0
2010-03-09,17.27,17.435,17.27,17.315,15135.0
2010-03-10,17.32,17.655,17.215,17.43,35127.0
2010-03-11,17.495,17.715,17.38,17.595,14684.0
2010-03-12,17.54,17.75,17.505,17.7,15384.0
2010-03-15,17.57,17.75,17.485,17.625,33533.0
2010-03-16,17.575,17.595,17.345,17.455,37839.0
2010-03-17,17.475,17.9,17.475,17.75,74029.0
2010-03-18,17.685,17.75,17.435,17.465,11334.0
2010-03-19,17.59,17.59,16.615,16.83,41119.0
2010-03-22,17.01,17.01,16.555,16.825,30901.0
2010-03-23,16.575,16.92,16.56,16.905,160988.0
2010-03-24,16.915,17.37,16.915,17.135,150615.0
2010-03-25,17.23,17.315,16.985,17.015,29330.0
2010-03-26,17.105,17.135,16.835,16.975,21614.0
2010-03-29,17.06,17.09,17.025,17.09,65451.0
2010-03-30,17.14,17.33,17.04,17.205,19522.0
2010-03-31,17.335,17.515,17.215,17.385,25259.0
2010-04-01,17.49,17.66,17.405,17.51,20730.0
2010-04-05,17.58,17.675,17.47,17.59,10080.0
2010-04-06,17.62,17.645,17.52,17.605,6950.0
2010-04-07,17.525,17.64,17.25,17.44,26448.0
2010-04-08,17.67,17.67,17.09,17.25,34045.0
2010-04-09,17.255,17.52,17.25,17.445,26108.0
2010-04-12,17.275,17.515,17.275,17.485,5059.0
2010-04-13,17.44,17.52,17.335,17.515,10892.0
2010-04-14,17.46,17.66,17.38,17.6,20660.0
2010-04-15,17.58,17.705,17.47,17.615,14299.0
2010-04-16,17.675,17.99,17.535,17.62,91491.0
2010-04-19,17.775,17.82,17.535,17.73,84732.0
2010-04-20,17.645,17.885,17.52,17.82,45788.0
2010-04-21,17.82,17.83,17.545,17.545,19831.0
2010-04-22,17.59,17.72,17.54,17.565,17438.0
2010-04-23,17.58,17.58,17.345,17.425,93469.0
2010-04-26,17.365,17.67,17.365,17.66,65033.0
2010-04-27,17.47,17.47,17.245,17.35,39199.0
2010-04-28,17.43,17.445,17.01,17.23,30456.0
2010-04-29,17.185,17.425,17.165,17.42,34111.0
2010-04-30,17.375,17.375,17.07,17.075,14477.0
2010-05-03,17.135,17.135,16.76,16.8,19172.0
2010-05-04,17.285,17.285,16.365,16.395,42402.0
2010-05-05,16.375,16.86,15.6,16.86,135766.0
2010-05-06,16.715,16.85,16.215,16.675,45337.0
2010-05-07,16.555,16.735,15.76,16.245,35191.0
2010-05-10,16.85,16.98,16.525,16.89,33417.0
2010-05-11,17.075,17.135,16.81,17.02,42846.0
2010-05-12,16.965,17.135,16.795,17.13,65679.0
2010-05-13,17.1,17.13,16.825,17.08,32612.0
2010-05-14,16.86,16.95,16.675,16.95,79689.0
2010-05-17,16.95,16.95,16.285,16.675,26345.0
2010-05-18,16.66,16.66,16.3,16.51,15920.0
2010-05-19,16.265,16.38,15.81,16.215,71807.0
2010-05-20,16.18,16.18,15.8,15.9,62398.0
2010-05-21,15.8,16.36,15.74,16.295,52498.0
2010-05-25,16.055,16.3,15.79,16.155,57369.0
2010-05-26,16.21,16.5,16.055,16.215,34025.0
2010-05-27,16.375,16.375,16.01,16.125,59006.0
2010-05-28,16.13,16.235,16.075,16.175,3022.0
2010-05-31,16.165,16.18,16.01,16.18,12504.0
2010-06-01,15.865,16.215,15.865,16.1,22482.0
2010-06-02,16.13,16.72,16.1,16.685,19362.0
2010-06-03,16.75,16.87,16.415,16.595,16101.0
2010-06-04,16.45,16.465,16.105,16.25,21927.0
2010-06-07,16.13,16.145,15.835,15.96,45632.0
2010-06-08,15.835,15.835,15.505,15.625,78683.0
2010-06-09,15.605,15.795,15.55,15.605,8535.0
2010-06-10,15.52,15.885,15.52,15.885,12540.0
2010-06-11,15.995,16.07,15.915,16.01,4030.0
2010-06-14,16.07,16.25,16.035,16.25,16560.0
2010-06-15,16.13,16.44,16.06,16.435,16064.0
2010-06-16,16.38,16.59,16.145,16.59,48001.0
2010-06-17,16.535,16.535,16.305,16.38,20033.0
2010-06-18,16.285,16.595,16.285,16.585,29880.0
2010-06-21,16.44,16.585,16.35,16.43,12996.0
2010-06-22,16.44,16.58,16.35,16.505,11525.0
2010-06-23,16.44,16.58,16.395,16.58,21097.0
2010-06-24,16.535,16.595,16.385,16.44,8623.0
2010-06-25,16.44,16.525,16.32,16.385,24626.0
2010-06-28,16.61,16.615,16.24,16.395,9718.0
2010-06-29,16.37,16.46,16.12,16.155,7607.0
2010-06-30,16.135,16.27,15.895,15.895,17242.0
2010-07-02,15.895,15.895,15.31,15.53,13435.0
2010-07-05,15.58,15.68,15.46,15.68,7690.0
2010-07-06,15.71,15.92,15.455,15.66,22036.0
2010-07-07,16.36,16.36,15.795,16.335,10957.0
2010-07-08,16.21,16.37,16.155,16.335,8475.0
2010-07-09,16.335,16.335,16.245,16.335,44461.0
2010-07-12,16.345,16.345,16.21,16.215,32005.0
2010-07-13,16.39,16.39,16.095,16.19,18931.0
2010-07-14,16.12,16.225,15.905,15.905,14698.0
2010-07-15,15.94,16.21,15.895,16.115,8342.0
2010-07-16,16.13,16.19,15.915,15.92,4567.0
2010-07-19,16.065,16.065,15.74,15.89,12652.0
2010-07-20,15.76,15.865,15.6,15.665,12750.0
2010-07-21,15.66,15.835,15.65,15.71,11279.0
2010-07-22,15.795,15.885,15.68,15.735,5146.0
2010-07-23,15.785,16.055,15.77,15.885,7590.0
2010-07-26,16.105,16.21,16.055,16.18,11398.0
2010-07-27,16.06,16.24,16.06,16.21,5176.0
2010-07-28,16.285,16.33,16.135,16.33,5166.0
2010-07-29,16.41,16.41,16.175,16.21,7285.0
2010-07-30,16.16,16.35,16.075,16.31,16006.0
2010-08-03,16.31,16.54,16.075,16.54,14851.0
2010-08-04,16.475,16.54,16.475,16.54,21925.0
2010-08-05,16.505,16.975,16.505,16.79,12881.0
2010-08-06,16.975,17.065,16.77,16.915,4763.0
2010-08-09,16.88,17.07,16.68,16.825,58544.0
2010-08-10,16.765,16.915,16.63,16.72,9329.0
2010-08-11,16.75,16.84,16.575,16.69,36218.0
2010-08-12,16.85,17.34,16.85,17.1,32378.0
2010-08-13,17.075,17.225,16.63,17.07,7452.0
2010-08-16,17.29,17.365,16.92,17.07,10162.0
2010-08-17,17.225,17.365,16.675,17.32,23414.0
2010-08-18,17.225,17.225,16.92,17.055,5833.0
2010-08-19,17.1,17.22,16.925,17.22,7985.0
2010-08-20,17.21,17.445,17.2,17.35,13932.0
2010-08-23,17.52,17.535,17.31,17.32,5433.0
2010-08-24,17.04,17.315,16.715,16.79,18825.0
2010-08-25,16.97,16.97,16.45,16.79,23950.0
2010-08-26,16.89,16.89,16.66,16.865,9509.0
2010-08-27,16.74,16.955,16.52,16.9,19099.0
2010-08-30,17.345,17.345,16.88,16.99,24869.0
2010-08-31,17.085,17.18,17.0,17.105,38725.0
2010-09-01,17.225,17.325,17.12,17.3,50488.0
2010-09-02,17.3,17.37,17.11,17.11,15689.0
2010-09-03,17.3,17.3,17.085,17.11,7401.0
2010-09-07,17.12,17.23,17.085,17.18,16344.0
2010-09-08,17.085,17.33,17.085,17.215,13137.0
2010-09-09,17.345,17.345,17.055,17.145,11333.0
2010-09-10,17.205,17.465,17.205,17.39,16715.0
2010-09-13,17.515,17.52,17.37,17.46,10648.0
2010-09-14,17.435,17.485,17.4,17.475,7843.0
2010-09-15,17.475,17.475,17.28,17.395,9138.0
2010-09-16,17.245,17.305,17.1,17.225,14932.0
2010-09-17,17.49,17.515,17.275,17.41,10696.0
2010-09-20,17.615,17.775,17.495,17.715,16937.0
2010-09-21,17.81,17.835,17.62,17.63,23794.0
2010-09-22,17.545,17.765,17.34,17.62,11026.0
2010-09-23,17.375,17.635,17.375,17.54,7464.0
2010-09-24,17.73,17.74,17.445,17.62,6222.0
2010-09-27,17.685,17.78,17.625,17.75,6485.0
2010-09-28,17.9,17.9,17.73,17.89,10178.0
2010-09-29,18.005,18.015,17.81,17.825,10896.0
2010-09-30,17.86,17.86,17.72,17.72,80000.0
2010-10-01,17.73,17.89,17.73,17.765,29477.0
2010-10-04,17.725,17.77,17.395,17.395,250684.0
2010-10-05,17.385,17.405,17.14,17.225,52483.0
2010-10-06,17.22,17.29,17.08,17.13,66365.0
2010-10-07,17.125,17.58,17.1,17.485,125481.0
2010-10-08,17.61,17.62,17.455,17.455,14628.0
2010-10-12,17.68,17.68,17.51,17.51,3141.0
2010-10-13,17.695,17.695,17.395,17.575,49187.0
2010-10-14,17.455,17.635,17.445,17.635,37664.0
2010-10-15,17.585,17.73,17.575,17.73,24201.0
2010-10-18,17.7,17.92,17.7,17.795,15403.0
2010-10-19,17.755,17.795,17.605,17.7,14550.0
2010-10-20,17.7,17.7,17.635,17.655,13954.0
2010-10-21,17.67,17.7,17.48,17.515,8144.0
2010-10-22,17.48,17.625,17.48,17.51,15125.0
2010-10-25,17.535,17.63,17.445,17.54,137484.0
2010-10-26,17.445,17.7,17.385,17.67,39755.0
2010-10-27,17.74,17.74,17.525,17.715,21187.0
2010-10-28,17.655,17.875,17.555,17.875,116842.0
2010-10-29,17.81,17.905,17.775,17.78,8440.0
2010-11-01,17.905,18.0,17.835,17.94,20717.0
2010-11-02,17.89,18.065,17.875,18.065,24674.0
2010-11-03,18.035,18.09,17.75,17.75,22023.0
2010-11-04,17.75,17.78,17.47,17.525,16431.0
2010-11-05,17.59,17.655,17.31,17.59,24329.0
2010-11-08,17.59,17.765,17.525,17.655,19358.0
2010-11-09,17.655,17.655,17.305,17.655,30701.0
2010-11-10,17.78,17.78,17.715,17.78,56970.0
2010-11-11,17.875,17.875,17.69,17.78,31928.0
2010-11-12,17.78,17.78,17.54,17.705,21489.0
2010-11-15,17.715,17.715,17.6,17.655,8361.0
2010-11-16,17.655,17.78,17.53,17.715,32685.0
2010-11-17,17.625,17.75,17.625,17.715,17166.0
2010-11-18,17.75,17.845,17.695,17.71,24813.0
2010-11-19,17.72,17.72,17.59,17.59,47317.0
2010-11-22,17.61,17.685,17.43,17.495,37649.0
2010-11-23,17.335,17.46,17.27,17.355,63331.0
2010-11-24,17.39,17.495,17.305,17.335,36956.0
2010-11-25,17.4,17.545,17.34,17.525,38376.0
2010-11-26,17.535,17.725,17.51,17.725,16898.0
2010-11-29,17.72,17.955,17.605,17.72,18680.0
2010-11-30,17.67,18.5,17.67,18.5,60516.0
2010-12-01,18.575,18.575,18.06,18.11,48771.0
2010-12-02,18.18,18.18,17.86,18.115,8892.0
2010-12-03,17.995,18.175,17.91,17.99,10538.0
2010-12-06,17.88,17.99,17.705,17.705,61601.0
2010-12-07,17.86,17.86,17.605,17.86,70114.0
2010-12-08,17.98,18.775,17.955,18.5,71546.0
2010-12-09,18.5,18.97,18.5,18.88,73818.0
2010-12-10,18.825,19.06,18.815,19.01,43990.0
2010-12-13,19.06,19.33,19.015,19.315,20642.0
2010-12-14,19.25,19.45,19.25,19.45,52616.0
2010-12-15,19.39,19.44,19.2,19.34,42741.0
2010-12-16,19.39,19.39,19.135,19.195,29037.0
2010-12-17,19.205,19.38,19.07,19.16,29941.0
2010-12-20,19.295,19.45,19.16,19.17,26257.0
2010-12-21,19.135,19.23,18.905,18.905,37357.0
2010-12-22,19.035,19.29,19.01,19.135,44632.0
2010-12-23,19.135,19.425,19.105,19.365,31375.0
2010-12-24,19.365,19.43,19.315,19.33,7665.0
2010-12-29,19.77,19.795,19.57,19.715,9185.0
2010-12-30,19.58,19.735,19.57,19.58,17625.0
2010-12-31,19.64,19.89,19.64,19.865,9507.0
2011-01-04,19.57,20.53,19.57,20.485,11687.0
2011-01-05,20.455,20.455,20.23,20.455,20885.0
2011-01-06,20.39,21.01,20.39,20.975,51571.0
2011-01-07,20.885,21.075,20.405,20.615,69521.0
2011-01-10,20.55,20.55,19.905,20.225,24433.0
2011-01-11,20.22,20.53,19.99,20.115,27382.0
2011-01-12,20.09,20.22,19.84,20.03,38148.0
2011-01-13,19.905,20.21,19.705,19.71,28596.0
2011-01-14,19.61,19.93,19.61,19.84,22545.0
2011-01-17,19.89,19.965,19.755,19.965,21394.0
2011-01-18,19.965,21.045,19.965,20.55,101695.0
2011-01-19,20.615,20.865,20.455,20.715,50269.0
2011-01-20,20.675,20.875,20.485,20.845,26401.0
2011-01-21,20.875,21.205,20.83,20.94,31274.0
2011-01-24,20.765,21.41,20.68,21.32,80272.0
2011-01-25,21.23,21.365,21.175,21.23,97460.0
2011-01-26,21.24,21.4,20.875,21.205,79671.0
2011-01-27,21.205,21.405,20.98,20.98,58716.0
2011-01-28,21.01,21.205,21.01,21.19,21301.0
2011-01-31,21.205,21.205,21.075,21.12,101039.0
2011-02-01,21.17,21.205,21.01,21.105,83263.0
2011-02-02,21.165,21.17,20.875,20.885,34983.0
2011-02-03,21.01,21.1,20.95,20.95,75571.0
2011-02-04,21.04,21.205,20.875,21.205,41171.0
2011-02-07,21.075,21.66,21.075,21.53,58957.0
2011-02-08,21.685,22.18,21.625,21.855,73170.0
2011-02-09,21.825,22.11,21.79,21.89,72265.0
2011-02-10,21.955,21.955,21.42,21.725,21879.0
2011-02-11,21.83,21.83,21.275,21.4,45441.0
2011-02-14,21.515,21.595,21.43,21.595,19558.0
2011-02-15,21.59,21.79,21.43,21.53,36838.0
2011-02-16,21.47,21.77,21.365,21.625,23790.0
2011-02-17,21.53,21.725,21.465,21.485,18147.0
2011-02-18,21.44,21.525,21.365,21.485,27033.0
2011-02-22,21.56,21.66,21.275,21.395,21119.0
2011-02-23,21.385,21.72,21.0,21.335,65202.0
2011-02-24,21.34,21.34,21.17,21.235,16142.0
2011-02-25,21.235,21.625,21.205,21.625,42243.0
2011-02-28,21.385,22.51,21.38,22.51,117914.0
2011-03-01,22.31,22.31,21.7,21.92,78900.0
2011-03-02,21.93,22.15,21.695,21.765,16904.0
2011-03-03,21.805,22.18,21.665,21.845,39797.0
2011-03-04,21.825,21.83,21.56,21.66,37350.0
2011-03-07,21.53,21.72,21.43,21.495,25577.0
2011-03-08,21.66,21.66,21.38,21.44,242055.0
2011-03-10,21.015,21.59,20.76,20.97,75394.0
2011-03-11,20.875,21.59,20.845,21.055,15888.0
2011-03-14,21.51,21.51,20.83,20.875,39751.0
2011-03-15,20.875,20.875,20.39,20.61,36415.0
2011-03-16,20.61,20.61,19.255,19.75,392247.0
2011-03-17,19.605,20.24,19.6,19.67,73845.0
2011-03-18,19.77,19.825,19.64,19.815,62680.0
2011-03-21,19.885,20.465,19.77,20.42,113325.0
2011-03-22,20.615,20.675,20.325,20.44,142087.0
2011-03-23,20.485,20.55,20.16,20.27,41393.0
2011-03-24,20.35,20.355,19.975,20.16,43374.0
2011-03-25,20.09,20.53,20.09,20.53,36923.0
2011-03-28,20.555,20.555,20.27,20.275,15559.0
2011-03-29,20.47,20.505,20.22,20.22,15166.0
2011-03-30,20.275,20.54,20.24,20.47,22221.0
2011-03-31,20.54,20.625,20.44,20.54,62742.0
2011-04-01,20.54,20.54,20.34,20.405,25500.0
2011-04-04,20.375,20.46,20.255,20.4,22248.0
2011-04-05,20.405,20.47,20.15,20.245,180880.0
2011-04-06,20.44,20.47,20.18,20.22,90207.0
2011-04-07,20.19,20.325,20.15,20.21,22567.0
2011-04-08,20.04,20.21,20.04,20.135,46738.0
2011-04-11,20.285,20.285,19.875,20.04,52634.0
2011-04-12,20.04,20.04,19.81,19.945,54457.0
2011-04-13,19.945,20.005,19.845,19.915,43760.0
2011-04-14,19.86,20.005,19.81,19.875,114823.0
2011-04-15,19.935,20.14,19.935,19.995,27061.0
2011-04-18,19.84,20.01,19.635,19.81,84612.0
2011-04-19,19.7,19.81,19.625,19.71,24713.0
2011-04-20,19.81,19.81,19.625,19.71,29234.0
2011-04-21,19.805,19.805,19.415,19.645,19922.0
2011-04-25,19.525,19.76,19.49,19.76,21544.0
2011-04-26,19.68,20.075,19.56,19.985,86150.0
2011-04-27,20.13,20.13,19.875,20.005,49001.0
2011-04-28,20.01,20.01,19.81,19.875,28376.0
2011-04-29,19.865,20.335,19.81,20.235,135584.0
2011-05-02,20.225,20.34,20.07,20.275,35645.0
2011-05-03,20.28,20.3,20.155,20.155,13708.0
2011-05-04,20.16,20.245,20.04,20.1,30776.0
2011-05-05,20.115,20.21,20.075,20.2,16618.0
2011-05-06,20.01,20.21,20.01,20.21,27218.0
2011-05-09,20.21,20.21,20.14,20.16,41547.0
2011-05-10,20.2,20.21,19.975,20.06,53926.0
2011-05-11,20.01,20.17,19.865,19.93,44550.0
2011-05-12,19.875,20.01,19.875,19.965,11775.0
2011-05-13,20.025,20.035,19.86,20.03,12715.0
2011-05-16,20.005,20.005,19.83,19.93,7687.0
2011-05-17,19.905,19.905,19.645,19.785,22435.0
2011-05-18,19.77,19.785,19.71,19.76,17687.0
2011-05-19,19.555,19.74,19.545,19.545,28046.0
2011-05-20,19.515,19.6,19.03,19.56,78067.0
2011-05-24,19.545,19.545,19.195,19.315,44227.0
2011-05-25,19.275,19.275,18.225,18.46,220989.0
2011-05-26,18.49,18.72,18.46,18.72,151585.0
2011-05-27,18.655,18.82,18.555,18.73,34125.0
2011-05-30,18.625,18.81,18.625,18.7,20247.0
2011-05-31,18.7,19.085,18.695,19.03,111118.0
2011-06-01,19.03,19.05,18.625,18.695,56874.0
2011-06-02,18.7,18.7,18.46,18.555,34825.0
2011-06-03,18.46,18.79,18.425,18.49,25280.0
2011-06-06,18.615,18.81,18.31,18.69,45465.0
2011-06-07,18.715,18.82,18.625,18.75,35751.0
2011-06-08,18.755,18.875,18.61,18.69,37464.0
2011-06-09,18.66,18.985,18.49,18.59,31611.0
2011-06-10,18.43,18.78,18.325,18.36,20385.0
2011-06-13,18.235,18.49,18.205,18.28,20906.0
2011-06-14,18.235,18.36,18.235,18.35,29185.0
2011-06-15,18.35,18.46,18.16,18.46,42464.0
2011-06-16,18.45,18.46,18.195,18.265,16380.0
2011-06-17,18.14,18.325,18.03,18.325,13481.0
2011-06-20,18.205,18.32,18.095,18.245,18602.0
2011-06-21,18.29,18.49,18.16,18.2,74050.0
2011-06-22,18.16,18.49,18.14,18.29,57030.0
2011-06-23,17.97,18.255,17.96,18.155,21406.0
2011-06-24,18.03,18.125,17.5,17.7,32862.0
2011-06-27,17.705,17.835,17.3,17.34,45516.0
2011-06-28,17.45,17.555,17.25,17.345,120241.0
2011-06-29,17.38,17.485,16.985,17.39,92508.0
2011-06-30,17.385,17.385,17.015,17.37,22363.0
2011-07-04,16.975,17.47,16.975,17.445,109656.0
2011-07-05,17.485,17.785,17.29,17.76,208173.0
2011-07-06,17.775,18.09,17.755,17.955,66813.0
2011-07-07,18.14,18.25,18.02,18.09,26397.0
2011-07-08,18.08,18.285,18.08,18.265,20927.0
2011-07-11,18.055,18.255,17.92,17.92,26413.0
2011-07-12,17.93,18.225,17.93,18.15,20070.0
2011-07-13,18.12,18.385,18.09,18.245,57630.0
2011-07-14,18.265,18.335,18.09,18.1,47917.0
2011-07-15,18.19,18.19,17.95,18.01,19106.0
2011-07-18,18.035,18.035,17.575,17.665,78465.0
2011-07-19,17.765,17.82,17.485,17.53,20864.0
2011-07-20,17.5,17.615,17.31,17.35,29854.0
2011-07-21,17.42,17.545,17.285,17.5,191779.0
2011-07-22,17.53,17.555,17.25,17.52,107166.0
2011-07-25,17.43,17.54,17.42,17.49,17170.0
2011-07-26,17.42,17.755,17.405,17.41,33528.0
2011-07-27,17.42,17.555,17.42,17.42,17848.0
2011-07-28,17.42,17.43,17.32,17.35,113441.0
2011-07-29,17.38,17.38,17.15,17.24,34965.0
2011-08-02,17.24,17.42,16.985,16.985,51302.0
2011-08-03,16.985,16.985,16.38,16.71,66028.0
2011-08-04,16.7,16.7,16.325,16.34,38170.0
2011-08-05,16.24,16.58,15.41,16.555,43705.0
2011-08-08,15.08,16.235,15.075,16.225,53332.0
2011-08-09,16.225,17.285,15.945,16.985,69298.0
2011-08-10,17.05,17.52,16.28,16.355,56052.0
2011-08-11,16.55,16.915,16.415,16.715,125373.0
2011-08-12,16.82,16.85,16.48,16.67,17079.0
2011-08-15,16.68,16.78,16.635,16.65,32784.0
2011-08-16,16.615,16.66,16.375,16.59,30057.0
2011-08-17,16.7,16.77,16.415,16.46,36390.0
2011-08-18,16.475,16.515,15.585,15.745,82554.0
2011-08-19,15.745,16.185,15.3,15.41,65745.0
2011-08-22,15.555,15.745,15.475,15.745,41782.0
2011-08-23,15.665,16.345,15.665,16.345,91243.0
2011-08-24,16.24,16.53,15.93,16.245,63594.0
2011-08-25,16.75,16.75,16.12,16.245,30570.0
2011-08-26,16.305,16.38,16.145,16.26,126228.0
2011-08-29,16.405,16.895,16.335,16.77,80700.0
2011-08-30,16.715,17.175,16.575,16.95,38996.0
2011-08-31,16.95,17.205,16.935,17.075,42093.0
2011-09-01,17.265,17.265,16.76,16.76,22958.0
2011-09-02,16.75,17.155,16.75,16.89,33378.0
2011-09-06,16.84,16.95,16.445,16.82,20170.0
2011-09-07,16.915,17.085,16.815,17.085,17253.0
2011-09-08,16.95,17.27,16.84,16.945,140688.0
2011-09-09,17.175,17.175,16.84,16.855,9114.0
2011-09-12,16.895,17.085,16.58,16.89,16099.0
2011-09-13,17.31,17.39,16.985,17.045,46754.0
2011-09-14,17.085,17.085,16.815,16.885,83503.0
2011-09-15,17.015,17.045,16.84,16.95,49022.0
2011-09-16,16.75,16.75,16.46,16.515,53395.0
2011-09-19,16.38,16.61,16.3,16.55,69124.0
2011-09-20,16.425,16.74,16.425,16.6,35945.0
2011-09-21,16.6,16.615,16.245,16.245,35059.0
2011-09-22,16.215,16.515,15.79,16.48,50825.0
2011-09-23,16.415,16.68,16.38,16.48,30288.0
2011-09-26,16.58,16.75,16.145,16.235,15418.0
2011-09-27,16.35,16.645,16.16,16.445,69781.0
2011-09-28,16.465,16.49,15.655,15.655,54454.0
2011-09-29,15.81,15.845,14.585,14.83,164327.0
2011-09-30,14.66,14.885,14.205,14.455,175367.0
2011-10-03,14.455,14.455,13.745,14.235,124218.0
2011-10-04,13.62,13.945,13.49,13.9,152396.0
2011-10-05,13.52,15.205,13.52,14.47,118629.0
2011-10-06,14.96,15.285,14.635,14.96,84703.0
2011-10-07,15.085,15.77,14.635,15.505,121958.0
2011-10-11,15.85,16.995,15.65,16.73,91856.0
2011-10-12,16.33,16.69,16.33,16.33,45822.0
2011-10-13,16.255,16.39,16.05,16.28,27302.0
2011-10-14,16.465,16.525,16.315,16.33,59811.0
2011-10-17,16.33,16.33,15.66,15.66,105143.0
2011-10-18,15.65,15.735,15.405,15.555,71275.0
2011-10-19,15.555,15.68,15.275,15.435,32071.0
2011-10-20,15.43,15.585,15.055,15.17,39673.0
2011-10-21,15.05,15.255,14.755,14.96,69496.0
2011-10-24,15.085,15.84,14.955,15.405,245944.0
2011-10-25,15.395,15.445,14.945,15.17,49487.0
2011-10-26,15.26,15.48,15.01,15.31,69940.0
2011-10-27,15.445,15.915,15.375,15.885,64332.0
2011-10-28,16.02,16.09,15.865,16.085,39114.0
2011-10-31,16.085,16.085,15.68,15.85,14785.0
2011-11-01,15.32,15.39,15.17,15.37,13703.0
2011-11-02,15.56,15.64,15.445,15.48,26887.0
2011-11-03,15.52,16.02,15.48,15.745,15060.0
2011-11-04,15.715,16.245,15.68,15.99,22419.0
2011-11-07,15.9,16.245,15.66,15.715,13066.0
2011-11-08,15.77,16.19,15.745,16.035,10489.0
2011-11-09,15.915,16.635,15.735,16.505,43686.0
2011-11-10,16.465,16.67,16.33,16.485,33226.0
2011-11-11,16.54,17.265,16.54,16.945,65721.0
2011-11-14,17.2,17.2,16.675,16.805,25695.0
2011-11-15,16.725,16.845,16.47,16.67,13454.0
2011-11-16,16.585,16.88,16.53,16.67,8804.0
2011-11-17,16.545,16.85,16.43,16.5,14953.0
2011-11-18,16.635,16.96,16.635,16.895,29745.0
2011-11-21,16.67,16.975,16.52,16.75,19411.0
2011-11-22,16.79,16.87,16.425,16.555,92143.0
2011-11-23,16.575,16.745,16.5,16.5,25965.0
2011-11-24,16.5,16.625,16.5,16.5,10291.0
2011-11-25,16.555,16.67,16.53,16.605,11345.0
2011-11-28,16.77,17.04,16.77,17.035,163329.0
2011-11-29,16.83,17.555,16.735,17.295,30428.0
2011-11-30,17.39,18.37,17.39,18.24,49167.0
2011-12-01,18.235,18.245,17.6,17.605,57040.0
2011-12-02,17.79,17.85,17.655,17.805,11847.0
2011-12-05,17.85,18.165,17.69,17.79,58436.0
2011-12-06,17.82,17.825,17.62,17.675,13560.0
2011-12-07,17.77,17.785,17.58,17.675,10581.0
2011-12-08,17.755,17.79,17.185,17.33,23418.0
2011-12-09,17.35,17.52,17.28,17.35,39279.0
2011-12-12,17.35,17.35,17.01,17.09,25249.0
2011-12-13,17.145,17.18,16.69,16.845,26974.0
2011-12-14,16.905,16.94,16.69,16.885,39975.0
2011-12-15,17.0,17.04,16.805,16.84,25935.0
2011-12-16,16.915,17.35,16.805,17.115,28384.0
2011-12-19,17.235,18.145,17.235,17.745,33786.0
2011-12-20,17.85,17.94,17.485,17.64,19200.0
2011-12-21,17.65,18.03,17.56,17.71,164506.0
2011-12-22,17.725,17.96,17.585,17.755,64184.0
2011-12-23,17.975,18.3,17.855,17.97,40272.0
2011-12-28,18.135,18.56,17.945,18.245,10547.0
2011-12-29,18.245,18.29,17.855,17.985,14635.0
2011-12-30,17.98,18.29,17.98,18.165,13322.0
2012-01-03,18.435,18.435,18.15,18.28,113431.0
2012-01-04,18.29,18.29,18.015,18.17,40683.0
2012-01-05,18.2,18.39,18.025,18.31,56855.0
2012-01-06,18.325,18.85,18.325,18.705,25618.0
2012-01-09,18.8,19.325,18.64,19.325,88771.0
2012-01-10,19.33,19.58,19.185,19.2,32058.0
2012-01-11,19.24,19.24,18.925,19.125,13120.0
2012-01-12,19.185,19.325,19.135,19.215,35828.0
2012-01-13,19.215,19.27,18.765,18.765,36310.0
2012-01-16,18.84,19.095,18.835,18.995,16527.0
2012-01-17,19.115,19.325,18.91,19.275,23228.0
2012-01-18,19.325,19.325,18.98,19.275,30115.0
2012-01-19,19.325,19.325,19.11,19.16,65912.0
2012-01-20,19.26,19.325,19.185,19.315,14274.0
2012-01-23,19.22,19.315,18.985,19.07,50849.0
2012-01-24,19.135,19.145,18.85,18.98,43310.0
2012-01-25,19.04,19.05,18.765,18.93,12362.0
2012-01-26,18.915,19.04,18.645,18.695,28931.0
2012-01-27,18.735,18.77,17.945,18.24,64136.0
2012-01-30,18.275,18.275,17.755,17.84,114397.0
2012-01-31,17.98,18.245,17.9,18.245,30593.0
2012-02-01,18.135,18.965,18.13,18.64,51137.0
2012-02-02,18.625,18.77,18.365,18.53,24835.0
2012-02-03,18.66,18.875,18.505,18.635,55601.0
2012-02-06,18.79,18.82,18.495,18.8,15905.0
2012-02-07,18.95,18.95,18.6,18.6,26960.0
2012-02-08,18.79,18.79,18.39,18.525,17129.0
2012-02-09,18.53,18.625,18.33,18.625,44117.0
2012-02-10,18.58,18.58,18.135,18.185,25114.0
2012-02-13,18.35,18.56,18.19,18.455,17475.0
2012-02-14,18.475,18.495,18.36,18.435,86665.0
2012-02-15,18.525,18.53,18.255,18.3,12187.0
2012-02-16,18.38,18.46,18.31,18.39,138847.0
2012-02-17,18.425,18.425,18.365,18.425,39550.0
2012-02-21,18.53,18.6,18.365,18.6,72407.0
2012-02-22,18.565,18.565,18.46,18.495,62047.0
2012-02-23,18.495,18.985,18.365,18.87,97927.0
2012-02-24,18.805,19.08,18.635,18.985,75410.0
2012-02-27,18.915,19.165,18.89,18.97,68913.0
2012-02-28,19.02,19.195,18.91,19.08,148321.0
2012-02-29,19.135,19.18,18.985,19.11,28122.0
2012-03-01,19.125,19.325,18.98,19.325,34169.0
2012-03-02,19.16,19.66,19.16,19.495,52127.0
2012-03-05,19.495,19.62,19.33,19.615,55595.0
2012-03-06,19.58,19.58,18.67,18.945,46958.0
2012-03-07,19.07,19.185,18.84,19.025,64672.0
2012-03-08,19.04,19.06,18.8,18.805,93591.0
2012-03-09,18.915,19.0,18.675,18.76,70453.0
2012-03-12,18.64,18.645,18.005,18.045,144070.0
2012-03-13,18.115,18.255,17.88,18.135,65716.0
2012-03-14,18.24,18.29,17.95,18.045,29010.0
2012-03-15,17.88,18.91,17.88,18.435,123994.0
2012-03-16,18.51,18.6,18.27,18.29,65141.0
2012-03-19,18.35,18.765,18.315,18.67,93209.0
2012-03-20,18.705,18.705,18.495,18.635,47111.0
2012-03-21,18.6,18.77,18.6,18.76,10735.0
2012-03-22,18.78,18.78,18.495,18.67,72211.0
2012-03-23,18.58,18.79,18.38,18.38,35188.0
2012-03-26,18.46,18.46,17.985,18.055,109133.0
2012-03-27,18.22,18.535,18.095,18.19,76291.0
2012-03-28,18.455,18.455,18.215,18.39,31652.0
2012-03-29,18.385,18.435,18.215,18.345,59924.0
2012-03-30,18.4,18.455,18.32,18.4,49864.0
2012-04-02,18.35,18.505,18.245,18.285,21003.0
2012-04-03,18.275,18.365,18.245,18.295,11519.0
2012-04-04,18.24,18.355,18.2,18.295,28246.0
2012-04-05,18.295,18.3,17.915,17.985,49463.0
2012-04-09,17.93,17.985,17.22,17.41,43477.0
2012-04-10,17.495,17.675,16.815,17.395,45269.0
2012-04-11,17.36,18.19,17.36,17.81,29580.0
2012-04-12,17.79,18.025,17.5,17.92,22062.0
2012-04-13,18.0,18.13,17.85,18.025,45237.0
2012-04-16,18.025,18.2,17.93,18.0,44277.0
2012-04-17,18.09,18.195,17.955,18.06,91210.0
2012-04-18,18.06,18.165,17.92,18.16,16301.0
2012-04-19,18.11,18.18,17.97,18.025,120884.0
2012-04-20,18.095,18.52,18.04,18.345,17349.0
2012-04-23,18.12,18.38,18.12,18.215,14222.0
2012-04-24,18.3,18.555,18.285,18.37,15110.0
2012-04-25,18.39,18.505,18.315,18.485,64202.0
2012-04-26,18.505,18.73,18.38,18.72,32510.0
2012-04-27,18.695,18.75,18.49,18.53,43310.0
2012-04-30,18.435,18.66,18.38,18.625,42912.0
2012-05-01,18.625,18.685,18.545,18.555,69354.0
2012-05-02,18.58,18.68,18.275,18.47,37041.0
2012-05-03,18.405,18.555,18.275,18.405,14770.0
2012-05-04,18.295,18.455,18.275,18.3,14240.0
2012-05-07,18.38,18.415,18.025,18.415,37421.0
2012-05-08,18.315,18.45,17.97,18.085,53359.0
2012-05-09,18.035,18.035,17.535,17.69,89797.0
2012-05-10,17.685,17.915,17.63,17.74,27897.0
2012-05-11,17.65,17.71,17.29,17.475,29058.0
2012-05-14,17.425,17.445,16.705,16.74,38695.0
2012-05-15,16.71,17.07,16.635,16.8,25643.0
2012-05-16,16.81,17.145,16.8,16.965,20633.0
2012-05-17,16.99,17.005,16.13,16.605,24547.0
2012-05-18,16.46,16.705,16.13,16.17,38453.0
2012-05-22,16.24,16.59,16.24,16.59,16895.0
2012-05-23,16.51,16.97,16.185,16.81,28842.0
2012-05-24,16.8,17.045,16.8,16.85,14592.0
2012-05-25,16.95,17.22,16.905,17.15,25563.0
2012-05-28,16.94,17.5,16.94,17.13,13488.0
2012-05-29,17.27,17.515,17.14,17.515,17144.0
2012-05-30,17.395,17.395,16.52,16.58,24125.0
2012-05-31,16.64,17.28,16.64,17.195,16583.0
2012-06-01,17.36,17.43,17.08,17.175,23321.0
2012-06-04,17.145,17.145,16.74,16.88,11196.0
2012-06-05,16.765,17.27,16.765,17.145,18480.0
2012-06-06,17.235,17.77,17.23,17.5,18329.0
2012-06-07,17.5,17.565,17.185,17.535,16166.0
2012-06-08,16.97,16.97,16.485,16.69,194313.0
2012-06-11,16.72,16.72,16.275,16.29,138412.0
2012-06-12,16.485,16.52,16.065,16.305,88329.0
2012-06-13,16.31,16.34,16.1,16.23,44344.0
2012-06-14,16.23,16.235,16.08,16.125,41746.0
2012-06-15,16.215,16.355,16.13,16.255,168488.0
2012-06-18,16.255,16.305,16.135,16.215,31935.0
2012-06-19,16.205,16.37,16.17,16.24,78082.0
2012-06-20,16.305,16.305,16.115,16.115,81938.0
2012-06-21,16.115,16.125,15.9,16.1,76290.0
2012-06-22,16.1,16.1,16.03,16.095,25221.0
2012-06-25,16.095,16.095,15.94,16.075,25965.0
2012-06-26,16.005,16.085,15.89,15.92,54337.0
2012-06-27,16.18,16.18,15.76,15.865,45733.0
2012-06-28,15.865,16.01,15.805,15.94,43553.0
2012-06-29,15.975,16.05,15.875,15.875,87387.0
2012-07-03,16.0,16.015,15.775,15.98,33863.0
2012-07-04,16.185,16.185,15.98,16.165,39517.0
2012-07-05,16.165,16.165,15.96,16.025,147024.0
2012-07-06,16.015,16.015,15.9,15.945,55565.0
2012-07-09,15.965,15.98,15.765,15.86,72337.0
2012-07-10,15.9,15.9,15.675,15.705,51184.0
2012-07-11,15.745,15.765,15.695,15.765,49985.0
2012-07-12,15.69,15.76,15.39,15.46,63374.0
2012-07-13,15.455,15.46,15.09,15.26,113204.0
2012-07-16,15.295,15.295,14.85,15.04,96123.0
2012-07-17,14.885,15.295,14.885,15.205,101037.0
2012-07-18,15.2,15.375,15.2,15.345,65686.0
2012-07-19,15.58,15.765,15.435,15.61,83880.0
2012-07-20,15.66,15.925,15.495,15.88,71803.0
2012-07-23,15.88,15.98,15.805,15.875,105935.0
2012-07-24,15.875,15.945,15.555,15.575,27887.0
2012-07-25,15.625,15.66,15.455,15.505,19858.0
2012-07-26,15.575,15.62,15.055,15.48,52126.0
2012-07-27,15.57,15.645,15.385,15.475,23836.0
2012-07-30,15.525,15.68,15.345,15.625,42568.0
2012-07-31,15.625,15.625,15.275,15.275,31276.0
2012-08-01,15.385,15.385,15.02,15.02,26318.0
2012-08-02,15.305,15.66,15.16,15.455,137681.0
2012-08-03,15.655,15.93,15.645,15.74,77441.0
2012-08-07,15.965,15.965,15.66,15.68,75245.0
2012-08-08,15.755,15.755,15.48,15.555,52868.0
2012-08-09,15.2,15.48,14.175,14.6,644415.0
2012-08-10,14.73,14.9,14.595,14.875,428845.0
2012-08-13,15.02,15.06,14.95,15.05,218614.0
2012-08-14,15.085,15.305,14.985,15.29,216599.0
2012-08-15,15.305,15.305,15.21,15.26,231970.0
2012-08-16,15.525,15.525,15.235,15.32,106603.0
2012-08-17,15.335,15.625,15.295,15.51,262131.0
2012-08-20,15.445,15.58,15.41,15.445,51781.0
2012-08-21,15.575,15.655,15.435,15.455,138528.0
2012-08-22,15.47,15.545,15.395,15.52,60580.0
2012-08-23,15.52,15.625,15.435,15.595,48543.0
2012-08-24,15.58,15.595,15.495,15.555,31808.0
2012-08-27,15.59,15.695,15.495,15.695,74336.0
2012-08-28,15.76,16.21,15.73,16.135,194255.0
2012-08-29,16.195,16.195,15.93,16.045,90192.0
2012-08-30,15.945,16.045,15.875,15.91,113541.0
2012-08-31,15.945,16.115,15.93,16.115,107338.0
2012-09-04,16.08,16.16,15.875,16.075,43126.0
2012-09-05,15.99,16.265,15.855,16.21,53428.0
2012-09-06,16.25,16.365,16.18,16.35,70799.0
2012-09-07,16.37,16.37,16.065,16.195,48053.0
2012-09-10,16.215,16.23,15.925,15.925,99007.0
2012-09-11,15.99,16.365,15.93,16.245,79576.0
2012-09-12,16.245,16.5,16.125,16.225,142182.0
2012-09-13,16.165,16.28,16.065,16.28,53107.0
2012-09-14,16.37,16.37,16.125,16.175,194689.0
2012-09-17,16.37,16.53,16.3,16.445,212383.0
2012-09-18,16.435,16.65,16.385,16.55,219337.0
2012-09-19,16.605,16.75,16.515,16.68,184168.0
2012-09-20,16.63,16.68,16.445,16.545,149292.0
2012-09-21,16.515,16.615,16.2,16.275,428679.0
2012-09-24,16.335,16.35,16.06,16.26,177205.0
2012-09-25,16.215,16.325,16.085,16.13,89474.0
2012-09-26,16.27,16.45,16.105,16.395,75520.0
2012-09-27,16.36,16.525,16.265,16.295,47318.0
2012-09-28,16.285,16.45,16.105,16.38,118280.0
2012-10-01,16.31,16.515,16.31,16.49,95228.0
2012-10-02,16.43,16.67,16.395,16.65,128936.0
2012-10-03,16.65,16.65,16.235,16.495,70573.0
2012-10-04,16.43,16.465,16.285,16.36,79419.0
2012-10-05,16.3,16.36,16.285,16.285,52576.0
2012-10-09,16.085,16.19,15.825,15.99,124568.0
2012-10-10,15.995,16.15,15.825,16.04,85468.0
2012-10-11,16.04,16.28,15.945,16.085,61463.0
2012-10-12,16.07,16.205,15.94,16.175,119850.0
2012-10-15,16.02,16.14,15.945,15.995,122895.0
2012-10-16,15.995,16.01,15.65,15.8,139050.0
2012-10-17,15.815,15.925,15.535,15.65,165616.0
2012-10-18,15.57,15.67,15.525,15.62,83750.0
2012-10-19,15.56,15.705,15.51,15.585,84966.0
2012-10-22,15.205,15.59,15.2,15.535,110932.0
2012-10-23,15.41,15.55,15.2,15.52,123248.0
2012-10-24,15.52,15.65,15.445,15.64,109337.0
2012-10-25,15.68,15.73,15.55,15.57,51856.0
2012-10-26,15.575,15.72,15.555,15.67,54354.0
2012-10-29,15.7,15.78,15.49,15.575,152912.0
2012-10-30,15.835,15.845,15.56,15.615,133934.0
2012-10-31,15.8,15.8,15.495,15.72,87763.0
2012-11-01,15.825,15.93,15.745,15.85,201168.0
2012-11-02,15.85,15.995,15.795,15.925,107249.0
2012-11-05,15.925,16.265,15.91,16.19,132462.0
2012-11-06,16.07,16.07,15.235,15.33,350859.0
2012-11-07,15.235,15.6,15.235,15.375,251181.0
2012-11-08,15.36,15.455,14.99,15.075,108909.0
2012-11-09,15.09,15.09,14.62,14.75,191511.0
2012-11-12,14.975,14.975,14.455,14.455,105169.0
2012-11-13,14.435,14.6,14.15,14.51,144099.0
2012-11-14,14.605,14.84,14.52,14.605,146338.0
2012-11-15,14.59,14.72,14.42,14.5,177634.0
2012-11-16,14.325,14.65,14.31,14.55,115389.0
2012-11-19,14.57,14.97,14.565,14.96,100523.0
2012-11-20,14.94,15.05,14.875,14.955,71658.0
2012-11-21,14.92,14.92,14.745,14.775,82636.0
2012-11-22,14.795,14.94,14.795,14.94,18523.0
2012-11-23,14.94,15.085,14.865,15.025,50405.0
2012-11-26,14.96,15.055,14.78,14.88,66158.0
2012-11-27,14.845,15.02,14.825,14.875,50430.0
2012-11-28,14.84,14.91,14.765,14.8,86879.0
2012-11-29,14.775,14.84,14.73,14.795,174909.0
2012-11-30,14.8,14.8,14.535,14.76,125239.0
2012-12-03,14.855,14.875,14.51,14.67,110529.0
2012-12-04,14.555,14.745,14.42,14.42,70352.0
2012-12-05,14.345,14.425,14.135,14.23,89487.0
2012-12-06,14.145,14.21,13.73,13.885,227815.0
2012-12-07,13.86,13.86,13.555,13.75,191803.0
2012-12-10,13.725,14.005,13.61,13.87,93500.0
2012-12-11,13.96,14.68,13.895,14.5,146186.0
2012-12-12,14.485,15.02,14.485,14.695,132151.0
2012-12-13,14.795,15.185,14.73,15.025,107084.0
2012-12-14,14.985,15.2,14.985,15.15,86705.0
2012-12-17,15.15,15.15,14.65,14.925,105029.0
2012-12-18,14.84,15.14,14.735,14.735,162622.0
2012-12-19,14.73,14.925,14.405,14.57,146722.0
2012-12-20,14.475,14.565,14.41,14.485,98930.0
2012-12-21,14.41,14.55,14.305,14.395,133436.0
2012-12-24,14.4,14.515,14.4,14.505,43690.0
2012-12-27,14.57,14.695,14.495,14.635,153357.0
2012-12-28,14.53,14.65,14.5,14.54,41377.0
2012-12-31,14.625,14.64,14.495,14.595,31220.0
2013-01-02,14.56,14.715,14.53,14.68,81194.0
2013-01-03,14.68,14.68,14.575,14.59,62218.0
2013-01-04,14.54,14.605,14.385,14.575,58964.0
2013-01-07,14.65,14.715,14.575,14.685,41745.0
2013-01-08,14.64,14.74,14.59,14.68,116398.0
2013-01-09,14.775,14.78,14.57,14.605,123891.0
2013-01-10,14.7,14.84,14.68,14.825,173423.0
2013-01-11,14.885,15.315,14.84,15.255,88665.0
2013-01-14,15.305,15.675,15.305,15.46,105193.0
2013-01-15,15.47,15.935,15.46,15.845,158701.0
2013-01-16,15.79,15.88,15.54,15.675,62584.0
2013-01-17,15.68,15.96,15.635,15.85,43646.0
2013-01-18,15.8,16.045,15.75,15.94,52912.0
2013-01-21,15.925,15.925,15.74,15.91,22581.0
2013-01-22,15.875,15.92,15.72,15.785,60002.0
2013-01-23,15.75,15.86,15.71,15.8,45265.0
2013-01-24,15.835,15.99,15.735,15.895,86167.0
2013-01-25,15.875,15.875,15.415,15.43,85179.0
2013-01-28,15.49,15.735,15.415,15.58,86797.0
2013-01-29,15.58,15.765,15.525,15.695,63157.0
2013-01-30,15.72,15.72,15.51,15.565,61002.0
2013-01-31,15.57,15.6,15.385,15.495,84159.0
2013-02-01,15.425,15.675,15.425,15.625,35010.0
2013-02-04,15.6,15.66,15.52,15.6,78554.0
2013-02-05,15.54,15.72,15.525,15.625,47685.0
2013-02-06,15.675,16.14,15.675,16.125,203613.0
2013-02-07,16.19,16.945,16.19,16.89,495220.0
2013-02-08,16.86,17.555,16.81,17.395,379120.0
2013-02-11,17.04,17.155,16.765,17.04,297349.0
2013-02-12,16.965,17.335,16.9,17.26,262219.0
2013-02-13,17.225,17.59,17.15,17.555,177280.0
2013-02-14,17.555,17.69,17.365,17.565,141192.0
2013-02-15,17.575,17.585,17.43,17.575,246143.0
2013-02-19,17.565,17.74,17.48,17.705,139889.0
2013-02-20,17.55,17.705,17.4,17.475,78052.0
2013-02-21,17.295,17.445,16.98,17.275,109340.0
2013-02-22,17.31,17.57,17.045,17.465,105553.0
2013-02-25,17.35,17.505,17.155,17.18,58006.0
2013-02-26,17.04,17.155,16.92,16.975,111407.0
2013-02-27,16.9,17.445,16.9,17.105,52278.0
2013-02-28,17.045,17.415,16.98,17.24,47599.0
2013-03-01,17.115,17.35,17.105,17.255,55137.0
2013-03-04,17.555,17.555,17.125,17.155,68678.0
2013-03-05,17.355,17.4,17.17,17.26,80641.0
2013-03-06,17.295,17.52,17.27,17.495,50047.0
2013-03-07,17.52,17.68,17.48,17.615,69795.0
2013-03-08,17.585,17.635,17.27,17.335,53287.0
2013-03-11,17.535,17.535,17.085,17.105,40833.0
2013-03-12,17.125,17.125,16.465,16.51,111349.0
2013-03-13,16.745,17.245,16.67,17.03,416475.0
2013-03-14,17.15,17.815,17.15,17.69,233616.0
2013-03-15,17.635,17.88,17.6,17.88,202847.0
2013-03-18,17.845,17.99,17.66,17.865,120366.0
2013-03-19,17.77,17.9,17.705,17.775,69856.0
2013-03-20,17.895,17.93,17.775,17.815,66139.0
2013-03-21,17.845,17.85,17.705,17.705,84063.0
2013-03-22,17.71,17.77,17.695,17.745,60801.0
2013-03-25,17.715,17.76,17.37,17.48,125858.0
2013-03-26,17.62,17.905,17.545,17.865,40060.0
2013-03-27,17.815,17.835,17.56,17.71,42767.0
2013-03-28,17.71,17.83,17.645,17.69,54327.0
2013-04-01,17.75,17.75,17.51,17.735,55429.0
2013-04-02,17.75,17.895,17.66,17.865,96776.0
2013-04-03,17.905,17.905,17.345,17.71,60053.0
2013-04-04,17.53,17.68,17.285,17.68,47695.0
2013-04-05,17.425,17.68,17.425,17.63,104432.0
2013-04-08,17.71,17.835,17.54,17.705,36020.0
2013-04-09,17.705,17.88,17.65,17.85,69553.0
2013-04-10,17.83,18.165,17.785,18.165,120284.0
2013-04-11,18.085,18.225,18.0,18.1,42372.0
2013-04-12,18.06,18.21,18.03,18.145,58174.0
2013-04-15,18.165,18.205,17.985,18.1,104896.0
2013-04-16,18.06,18.165,18.025,18.135,93979.0
2013-04-17,18.145,18.16,17.83,17.895,106086.0
2013-04-18,17.985,17.985,17.615,17.765,39485.0
2013-04-19,17.635,17.81,17.615,17.675,17213.0
2013-04-22,17.735,17.735,17.54,17.605,43915.0
2013-04-23,17.615,17.795,17.555,17.795,46565.0
2013-04-24,17.85,18.325,17.8,18.28,124800.0
2013-04-25,18.285,18.505,18.175,18.37,91366.0
2013-04-26,18.31,18.48,18.235,18.48,44014.0
2013-04-29,18.39,18.67,18.235,18.595,52708.0
2013-04-30,18.43,18.72,18.43,18.715,143145.0
2013-05-01,18.7,18.85,18.625,18.73,126992.0
2013-05-02,18.78,18.79,18.405,18.475,130329.0
2013-05-03,18.46,18.465,18.1,18.31,140891.0
2013-05-06,18.355,18.55,18.045,18.12,56255.0
2013-05-07,18.07,18.22,17.865,17.94,57298.0
2013-05-08,17.245,17.725,17.24,17.65,191283.0
2013-05-09,17.615,17.88,17.605,17.83,67484.0
2013-05-10,17.825,18.235,17.81,18.1,46062.0
2013-05-13,18.01,18.09,17.69,17.835,48685.0
2013-05-14,17.785,18.135,17.785,18.12,46726.0
2013-05-15,17.955,18.105,17.86,18.0,130520.0
2013-05-16,18.055,18.24,17.865,18.09,99636.0
2013-05-17,17.965,18.09,17.835,17.98,96752.0
2013-05-21,18.015,18.36,17.985,18.31,70323.0
2013-05-22,18.325,18.715,18.3,18.435,85016.0
2013-05-23,18.345,18.685,18.075,18.675,91114.0
2013-05-24,18.625,18.765,18.505,18.625,55548.0
2013-05-27,18.73,18.805,18.625,18.775,33635.0
2013-05-28,18.675,18.805,18.67,18.73,68635.0
2013-05-29,18.735,18.88,18.66,18.87,84172.0
2013-05-30,18.765,19.26,18.765,19.065,83186.0
2013-05-31,19.02,19.05,18.615,18.705,47995.0
2013-06-03,18.745,18.765,18.535,18.585,32065.0
2013-06-04,18.645,18.775,18.61,18.715,27428.0
2013-06-05,18.735,18.775,18.435,18.48,30744.0
2013-06-06,18.51,18.655,18.435,18.495,74973.0
2013-06-07,18.51,18.555,18.385,18.55,25036.0
2013-06-10,18.565,19.005,18.565,18.685,118181.0
2013-06-11,18.535,18.735,18.51,18.705,39934.0
2013-06-12,18.66,18.715,18.015,18.045,85761.0
2013-06-13,18.03,18.7,18.01,18.64,55013.0
2013-06-14,18.66,18.66,18.295,18.565,28804.0
2013-06-17,18.66,18.73,18.555,18.655,31992.0
2013-06-18,18.63,18.775,18.33,18.37,34482.0
2013-06-19,18.405,18.585,18.18,18.555,30909.0
2013-06-20,18.435,18.495,17.72,17.815,83275.0
2013-06-21,17.68,17.78,17.435,17.635,59350.0
2013-06-24,17.515,17.665,16.945,17.47,41660.0
2013-06-25,17.51,17.95,17.38,17.85,89203.0
2013-06-26,17.895,18.275,17.895,18.17,47543.0
2013-06-27,18.205,18.275,18.085,18.22,51759.0
2013-06-28,18.16,18.275,18.16,18.275,43642.0
2013-07-02,18.275,18.395,18.09,18.285,60688.0
2013-07-03,18.235,18.235,18.01,18.115,27858.0
2013-07-04,17.925,18.275,17.925,18.11,18155.0
2013-07-05,18.07,18.275,17.9,18.26,25439.0
2013-07-08,18.275,18.365,18.125,18.315,57795.0
2013-07-09,18.275,18.275,18.07,18.22,34969.0
2013-07-10,18.22,18.495,18.09,18.39,49163.0
2013-07-11,18.51,18.89,18.285,18.83,79598.0
2013-07-12,18.84,19.15,18.77,18.87,151676.0
2013-07-15,18.87,18.97,18.585,18.655,26802.0
2013-07-16,18.655,18.815,18.565,18.64,44569.0
2013-07-17,18.65,18.93,18.54,18.9,32128.0
2013-07-18,18.89,18.945,18.845,18.86,30917.0
2013-07-19,18.845,18.96,18.535,18.8,55568.0
2013-07-22,18.81,18.845,18.725,18.81,58078.0
2013-07-23,18.845,18.96,18.755,18.885,56137.0
2013-07-24,18.885,19.15,18.845,18.985,59876.0
2013-07-25,18.87,19.115,18.755,18.825,31068.0
2013-07-26,18.81,18.87,18.505,18.625,20043.0
2013-07-29,18.565,19.02,18.365,18.875,26249.0
2013-07-30,18.87,19.035,18.685,18.73,21901.0
2013-07-31,18.73,18.73,18.475,18.665,24069.0
2013-08-01,18.695,18.715,18.465,18.68,19454.0
2013-08-02,18.695,18.755,18.58,18.695,42077.0
2013-08-06,18.425,18.77,18.42,18.67,25322.0
2013-08-07,18.785,18.785,17.985,18.265,41192.0
2013-08-08,18.78,18.905,18.32,18.685,82790.0
2013-08-09,18.8,18.815,18.38,18.73,115755.0
2013-08-12,18.61,18.74,18.38,18.685,46191.0
2013-08-13,18.715,19.015,18.695,18.905,83444.0
2013-08-14,18.81,19.105,18.81,19.0,105504.0
2013-08-15,18.875,18.9,18.405,18.465,142609.0
2013-08-16,18.39,18.62,18.39,18.605,59287.0
2013-08-19,18.58,18.58,18.425,18.52,20548.0
2013-08-20,18.45,18.68,18.42,18.585,62917.0
2013-08-21,18.62,18.735,18.48,18.565,88591.0
2013-08-22,18.65,19.03,18.525,18.905,98383.0
2013-08-23,18.89,18.99,18.65,18.81,74129.0
2013-08-26,18.83,18.87,18.665,18.665,35027.0
2013-08-27,18.68,18.885,18.62,18.68,56085.0
2013-08-28,18.665,18.77,18.505,18.605,50394.0
2013-08-29,18.41,18.665,18.41,18.61,17016.0
2013-08-30,18.595,18.65,18.52,18.57,11072.0
2013-09-03,18.595,18.7,18.425,18.67,48820.0
2013-09-04,18.655,18.905,18.655,18.785,34956.0
2013-09-05,18.73,19.15,18.73,19.145,76992.0
2013-09-06,19.175,19.415,19.115,19.255,47511.0
2013-09-09,19.255,19.45,19.225,19.38,35379.0
2013-09-10,19.41,19.7,19.355,19.69,109358.0
2013-09-11,19.56,19.745,19.495,19.735,42388.0
2013-09-12,19.72,19.845,19.705,19.805,68367.0
2013-09-13,19.845,19.86,19.76,19.86,27225.0
2013-09-16,19.935,19.975,19.76,19.935,40860.0
2013-09-17,19.95,20.04,19.745,19.92,80082.0
2013-09-18,19.995,20.125,19.82,20.025,62306.0
2013-09-19,20.105,20.11,19.875,20.04,43057.0
2013-09-20,19.99,20.215,19.89,20.215,55943.0
2013-09-23,20.225,20.37,20.015,20.245,62045.0
2013-09-24,20.14,20.55,20.14,20.52,62107.0
2013-09-25,20.49,20.795,20.44,20.665,48594.0
2013-09-26,20.67,20.815,20.655,20.81,65739.0
2013-09-27,20.73,20.785,20.685,20.77,31878.0
2013-09-30,20.73,20.795,20.355,20.515,73250.0
2013-10-01,20.515,20.795,20.515,20.745,44516.0
2013-10-02,20.655,21.07,20.64,20.87,54750.0
2013-10-03,21.04,21.125,20.615,20.915,105544.0
2013-10-04,20.9,21.35,20.895,21.055,187342.0
2013-10-07,21.04,21.155,20.855,21.08,180962.0
2013-10-08,21.12,21.21,21.015,21.155,165035.0
2013-10-09,21.155,21.535,21.155,21.45,242410.0
2013-10-10,21.565,21.665,21.54,21.625,151760.0
2013-10-11,21.62,21.735,21.62,21.705,83743.0
2013-10-15,21.69,21.78,21.66,21.735,50541.0
2013-10-16,21.79,21.805,21.645,21.775,120028.0
2013-10-17,21.705,21.865,21.435,21.86,75070.0
2013-10-18,21.83,22.275,21.735,22.075,141207.0
2013-10-21,22.07,22.5,21.96,22.47,150361.0
2013-10-22,22.53,23.24,22.46,22.615,197723.0
2013-10-23,22.615,22.66,22.15,22.56,170031.0
2013-10-24,22.51,22.855,22.36,22.595,59278.0
2013-10-25,22.625,22.81,22.46,22.685,75894.0
2013-10-28,22.595,22.855,22.39,22.725,103894.0
2013-10-29,22.73,22.77,22.425,22.625,134135.0
2013-10-30,22.63,22.755,22.585,22.74,50967.0
2013-10-31,22.695,23.12,22.655,23.065,273581.0
2013-11-01,23.04,23.165,23.04,23.165,166049.0
2013-11-04,23.155,23.295,23.08,23.205,78677.0
2013-11-05,23.205,23.255,22.885,23.25,57959.0
2013-11-06,23.24,23.295,22.7,22.83,106093.0
2013-11-07,22.78,23.095,22.7,22.995,68087.0
2013-11-08,22.885,23.285,22.83,23.12,281802.0
2013-11-11,23.185,23.265,22.98,23.1,40646.0
2013-11-12,23.185,23.355,23.025,23.255,70468.0
2013-11-13,23.25,23.635,23.205,23.625,81190.0
2013-11-14,23.72,23.745,23.495,23.495,100110.0
2013-11-15,23.55,23.935,23.335,23.78,200470.0
2013-11-18,23.85,24.065,23.805,24.015,250098.0
2013-11-19,23.965,24.15,23.965,24.05,101485.0
2013-11-20,24.16,24.2,23.935,24.075,73717.0
2013-11-21,24.085,24.185,23.99,24.185,168902.0
2013-11-22,24.1,24.44,24.1,24.36,60071.0
2013-11-25,24.36,24.66,24.235,24.385,120880.0
2013-11-26,24.3,24.3,23.73,23.865,141757.0
2013-11-27,23.845,24.4,23.845,24.26,82343.0
2013-11-28,24.235,24.32,24.145,24.32,13606.0
2013-11-29,24.29,24.425,24.09,24.29,68103.0
2013-12-02,24.235,24.47,24.145,24.27,77730.0
2013-12-03,24.275,24.275,24.035,24.06,38759.0
2013-12-04,24.1,24.235,23.795,23.945,163316.0
2013-12-05,23.935,24.305,23.88,24.215,104973.0
2013-12-06,24.175,24.245,23.99,24.17,28089.0
2013-12-09,24.09,24.26,23.765,24.15,60586.0
2013-12-10,24.215,24.245,23.975,24.16,123385.0
2013-12-11,24.245,24.245,23.815,23.92,53450.0
2013-12-12,23.83,23.95,23.44,23.775,63754.0
2013-12-13,23.705,23.95,23.65,23.915,33054.0
2013-12-16,23.905,24.33,23.85,24.255,105890.0
2013-12-17,24.235,24.515,24.12,24.27,68095.0
2013-12-18,24.305,24.44,24.16,24.205,75268.0
2013-12-19,24.3,24.34,23.975,24.235,53614.0
2013-12-20,24.4,24.715,24.26,24.675,162663.0
2013-12-23,24.26,24.895,24.26,24.285,42375.0
2013-12-24,24.265,24.76,24.265,24.5,17618.0
2013-12-27,24.535,24.77,24.44,24.565,23487.0
2013-12-30,24.605,24.895,24.455,24.715,46058.0
2013-12-31,24.685,24.77,24.535,24.675,14982.0
2014-01-02,24.535,24.535,22.66,23.84,39707.0
2014-01-03,24.065,24.425,23.44,23.745,69080.0
2014-01-06,23.745,24.185,23.675,23.965,153486.0
2014-01-07,23.92,24.715,23.92,24.37,88244.0
2014-01-08,24.3,24.55,24.27,24.315,88385.0
2014-01-09,24.3,24.58,24.3,24.42,99038.0
2014-01-10,24.255,24.925,24.19,24.8,143402.0
2014-01-13,24.865,25.17,24.81,24.845,78772.0
2014-01-14,24.845,25.15,24.845,25.02,193708.0
2014-01-15,25.23,25.565,25.02,25.395,157593.0
2014-01-16,25.38,25.67,25.255,25.51,158503.0
2014-01-17,25.24,25.94,25.24,25.575,158403.0
2014-01-20,25.315,25.67,25.315,25.49,46421.0
2014-01-21,25.59,26.06,25.495,25.785,183360.0
2014-01-22,25.785,26.315,25.785,26.06,103713.0
2014-01-23,26.05,26.175,25.885,26.01,70193.0
2014-01-24,25.785,26.02,25.715,25.785,127277.0
2014-01-27,25.785,25.825,25.245,25.545,72435.0
2014-01-28,25.615,25.715,25.545,25.685,49879.0
2014-01-29,25.615,25.895,25.6,25.895,40088.0
2014-01-30,25.76,25.98,25.745,25.94,35228.0
2014-01-31,25.9,26.075,25.865,26.075,49370.0
2014-02-03,25.92,26.1,25.785,25.855,89505.0
2014-02-04,25.785,25.94,25.775,25.81,87659.0
2014-02-05,25.855,26.145,25.785,26.1,50081.0
2014-02-06,25.955,26.465,25.95,26.4,51954.0
2014-02-07,26.49,27.06,26.285,26.94,263403.0
2014-02-10,26.955,27.005,26.83,26.955,53165.0
2014-02-11,27.065,27.075,26.925,26.955,88677.0
2014-02-12,26.995,26.995,26.92,26.925,46614.0
2014-02-13,26.785,26.995,26.685,26.955,34587.0
2014-02-14,26.955,27.38,26.91,26.995,102379.0
2014-02-18,26.775,27.23,26.76,27.145,100541.0
2014-02-19,27.035,27.205,27.01,27.065,54207.0
2014-02-20,27.005,27.205,26.975,27.15,32895.0
2014-02-21,27.23,27.605,27.135,27.44,75540.0
2014-02-24,27.435,27.495,27.205,27.3,87434.0
2014-02-25,27.27,27.6,27.27,27.38,31484.0
2014-02-26,27.455,27.52,27.31,27.395,51702.0
2014-02-27,27.505,27.505,27.27,27.355,46849.0
2014-02-28,27.26,28.78,27.225,28.52,137324.0
2014-03-03,28.49,28.495,27.27,27.78,117565.0
2014-03-04,27.935,28.495,27.935,28.215,81022.0
2014-03-05,28.13,28.26,28.05,28.2,48307.0
2014-03-06,27.58,27.995,27.31,27.505,70336.0
2014-03-07,27.655,27.705,27.285,27.705,61569.0
2014-03-10,27.63,27.715,26.995,27.135,53148.0
2014-03-11,27.09,27.23,26.575,27.17,59233.0
2014-03-12,27.045,27.075,26.955,27.045,59573.0
2014-03-13,26.76,27.865,26.565,27.575,1781220.0
2014-03-14,27.575,27.615,27.27,27.355,195826.0
2014-03-17,27.385,27.63,27.13,27.475,137323.0
2014-03-18,27.505,27.825,27.44,27.78,128572.0
2014-03-19,27.74,27.99,27.655,27.855,107780.0
2014-03-20,27.66,27.78,27.59,27.755,75508.0
2014-03-21,27.63,28.06,27.62,27.83,69666.0
2014-03-24,27.965,27.975,27.48,27.59,105586.0
2014-03-25,27.435,27.745,27.34,27.7,181465.0
2014-03-26,27.66,27.835,27.425,27.505,203521.0
2014-03-27,27.62,27.76,27.305,27.485,257998.0
2014-03-28,27.485,27.76,27.295,27.76,181898.0
2014-03-31,27.64,28.22,27.325,28.22,188606.0
2014-04-01,28.26,29.315,28.25,29.08,369814.0
2014-04-02,29.065,29.255,28.825,29.145,297745.0
2014-04-03,29.145,29.475,28.96,29.12,150711.0
2014-04-04,29.26,29.42,29.025,29.165,210732.0
2014-04-07,29.295,29.42,28.66,28.945,195958.0
2014-04-08,28.77,29.205,28.635,29.205,150646.0
2014-04-09,29.22,29.295,28.915,29.27,98621.0
2014-04-10,29.07,29.39,28.875,29.34,131515.0
2014-04-11,29.285,29.295,28.63,28.63,145644.0
2014-04-14,28.785,28.89,28.335,28.7,136277.0
2014-04-15,28.44,29.255,28.44,29.215,129676.0
2014-04-16,29.22,29.3,28.86,29.255,208715.0
2014-04-17,29.42,29.46,29.135,29.42,97532.0
2014-04-21,29.215,29.38,28.92,29.145,65157.0
2014-04-22,29.095,29.76,28.94,29.76,158282.0
2014-04-23,29.76,29.925,29.595,29.705,175944.0
2014-04-24,29.575,29.82,29.45,29.65,89916.0
2014-04-25,29.545,29.615,29.46,29.575,82240.0
2014-04-28,29.54,29.69,29.3,29.635,92488.0
2014-04-29,29.655,29.91,29.615,29.775,121991.0
2014-04-30,29.775,29.8,29.41,29.625,89295.0
2014-05-01,29.655,29.995,29.585,29.995,159689.0
2014-05-02,30.01,30.405,29.935,30.255,216546.0
2014-05-05,29.94,30.225,29.815,29.845,101710.0
2014-05-06,29.845,30.155,29.67,30.1,103578.0
2014-05-07,30.305,30.345,30.075,30.345,109362.0
2014-05-08,30.345,30.745,29.855,29.95,229401.0
2014-05-09,29.97,30.115,29.46,29.725,77293.0
2014-05-12,29.71,30.335,29.695,30.17,47435.0
2014-05-13,30.405,30.405,29.65,30.05,108384.0
2014-05-14,30.01,30.48,29.465,30.305,184131.0
2014-05-15,30.175,30.195,29.31,29.705,95034.0
2014-05-16,29.67,29.69,29.215,29.505,85769.0
2014-05-20,29.6,29.815,29.26,29.515,95512.0
2014-05-21,29.61,29.845,29.37,29.75,81621.0
2014-05-22,29.805,30.075,29.695,29.935,48229.0
2014-05-23,29.885,30.21,29.79,29.97,101337.0
2014-05-26,29.68,30.36,29.68,30.255,84313.0
2014-05-27,30.405,30.705,30.27,30.42,93836.0
2014-05-28,30.445,30.635,30.045,30.33,119184.0
2014-05-29,30.33,30.385,29.925,30.17,91126.0
2014-05-30,30.075,30.385,29.75,30.385,101246.0
2014-06-02,30.405,30.525,29.955,30.01,89030.0
2014-06-03,30.645,30.645,30.01,30.365,124426.0
2014-06-04,30.35,30.54,30.175,30.495,86622.0
2014-06-05,30.565,30.795,30.495,30.74,59923.0
2014-06-06,30.74,30.945,30.13,30.825,47848.0
2014-06-09,30.8,31.07,30.665,30.96,51239.0
2014-06-10,31.195,31.195,30.78,30.905,48348.0
2014-06-11,30.99,31.04,30.745,30.88,68461.0
2014-06-12,30.92,31.08,30.455,30.65,75903.0
2014-06-13,30.645,30.645,30.29,30.455,45059.0
2014-06-16,30.365,30.605,30.29,30.44,90421.0
2014-06-17,30.29,30.745,30.21,30.745,134453.0
2014-06-18,30.72,30.72,30.16,30.39,80215.0
2014-06-19,30.235,30.7,29.925,30.185,98804.0
2014-06-20,30.14,30.25,29.42,29.42,111058.0
2014-06-23,29.49,30.155,29.46,29.935,99400.0
2014-06-24,30.16,30.25,29.84,30.06,100948.0
2014-06-25,30.015,30.015,29.585,29.655,69119.0
2014-06-26,29.835,29.915,29.34,29.715,74000.0
2014-06-27,29.59,29.875,29.485,29.81,38968.0
2014-06-30,29.75,30.21,29.51,30.145,62508.0
2014-07-02,30.155,30.3,30.005,30.28,50693.0
2014-07-03,30.3,30.41,30.14,30.275,37374.0
2014-07-04,30.275,30.315,30.06,30.18,31399.0
2014-07-07,30.075,30.075,29.47,29.67,105681.0
2014-07-08,29.58,29.635,28.92,29.175,102397.0
2014-07-09,29.02,29.095,28.27,29.055,111609.0
2014-07-10,28.72,29.12,28.72,28.83,67578.0
2014-07-11,28.72,28.72,28.345,28.49,132537.0
2014-07-14,28.4,28.84,28.4,28.685,74717.0
2014-07-15,28.48,29.005,28.48,28.8,104338.0
2014-07-16,28.72,29.085,28.545,28.96,147514.0
2014-07-17,29.1,29.26,28.88,28.95,53405.0
2014-07-18,28.96,29.515,28.735,29.255,90944.0
2014-07-21,29.16,29.255,29.0,29.19,35297.0
2014-07-22,29.315,29.315,28.8,29.275,72825.0
2014-07-23,29.245,29.39,29.12,29.235,42138.0
2014-07-24,29.045,29.395,29.045,29.255,45701.0
2014-07-25,29.235,29.39,29.125,29.23,38500.0
2014-07-28,29.19,29.51,28.87,29.085,69260.0
2014-07-29,29.12,29.605,28.775,29.235,131080.0
2014-07-30,29.22,29.47,29.1,29.435,75112.0
2014-07-31,29.015,29.475,29.015,29.16,84149.0
2014-08-01,28.96,29.08,28.295,28.425,92936.0
2014-08-05,28.4,28.665,28.33,28.47,59104.0
2014-08-06,28.36,28.545,28.075,28.335,74752.0
2014-08-07,28.465,29.08,28.32,28.415,89311.0
2014-08-08,28.72,28.72,27.785,28.345,54313.0
2014-08-11,28.345,28.695,28.21,28.425,34673.0
2014-08-12,27.995,28.6,27.995,28.16,72782.0
2014-08-13,28.15,28.28,27.955,28.115,53400.0
2014-08-14,28.295,28.295,28.015,28.145,42209.0
2014-08-15,28.12,28.25,27.88,28.21,36998.0
2014-08-18,28.24,28.39,28.055,28.115,34174.0
2014-08-19,28.08,28.295,27.795,28.01,70408.0
2014-08-20,27.72,29.07,27.72,28.8,107164.0
2014-08-21,29.045,29.5,28.84,29.5,114508.0
2014-08-22,29.535,29.565,29.205,29.245,107604.0
2014-08-25,29.275,29.685,29.12,29.275,70723.0
2014-08-26,29.39,29.535,29.275,29.335,33288.0
2014-08-27,29.335,29.455,29.15,29.2,29182.0
2014-08-28,29.2,29.285,28.98,29.04,69400.0
2014-08-29,29.04,29.27,29.0,29.1,90663.0
2014-09-02,29.02,29.415,28.855,29.325,37248.0
2014-09-03,29.325,29.74,29.325,29.475,33625.0
2014-09-04,28.84,28.88,28.32,28.32,1252946.0
2014-09-05,28.39,28.52,28.24,28.375,323366.0
2014-09-08,28.425,28.44,28.28,28.28,203131.0
2014-09-09,28.48,28.48,28.24,28.24,147962.0
2014-09-10,28.24,28.24,27.435,27.64,359583.0
2014-09-11,27.53,27.76,27.22,27.635,187008.0
2014-09-12,27.65,28.505,27.65,28.39,373845.0
2014-09-15,28.495,28.625,28.0,28.095,182436.0
2014-09-16,28.12,28.255,27.945,28.015,176487.0
2014-09-17,28.15,28.305,27.975,28.13,185730.0
2014-09-18,28.27,28.575,28.095,28.4,183119.0
2014-09-19,28.375,28.48,28.05,28.48,183464.0
2014-09-22,28.39,28.535,28.105,28.15,596588.0
2014-09-23,28.37,28.44,28.105,28.27,318596.0
2014-09-24,28.39,28.47,28.17,28.43,361047.0
2014-09-25,28.43,28.55,28.325,28.465,364522.0
2014-09-26,28.63,28.815,28.5,28.725,336328.0
2014-09-29,28.725,28.765,28.41,28.635,410773.0
2014-09-30,28.7,28.95,28.555,28.83,334447.0
2014-10-01,29.01,29.01,28.58,28.905,706330.0
2014-10-02,28.945,28.95,28.635,28.78,195516.0
2014-10-03,28.71,28.95,28.71,28.805,363826.0
2014-10-06,28.965,28.965,28.76,28.82,292536.0
2014-10-07,28.78,28.82,28.54,28.57,292653.0
2014-10-08,28.76,28.76,27.83,28.075,216354.0
2014-10-09,28.055,28.055,27.45,27.59,211955.0
2014-10-10,27.475,27.575,26.92,27.29,229046.0
2014-10-14,27.17,27.18,25.97,26.035,269316.0
2014-10-15,25.88,25.92,25.01,25.515,230017.0
2014-10-16,25.01,26.5,25.01,26.435,275429.0
2014-10-17,27.16,27.16,26.46,26.72,154002.0
2014-10-20,27.05,27.05,26.525,26.84,110363.0
2014-10-21,27.21,27.275,25.945,26.785,280451.0
2014-10-22,26.865,27.115,26.525,26.575,189601.0
2014-10-23,26.66,27.34,26.525,27.13,225833.0
2014-10-24,27.16,27.74,27.13,27.525,230528.0
2014-10-27,27.685,27.685,26.88,27.055,197294.0
2014-10-28,27.29,27.29,26.71,26.74,136698.0
2014-10-29,26.735,27.115,26.565,27.115,321314.0
2014-10-30,27.015,27.435,26.67,27.235,179621.0
2014-10-31,27.315,27.7,27.115,27.66,88796.0
2014-11-03,27.67,27.945,27.615,27.74,126475.0
2014-11-04,27.76,27.905,27.195,27.33,153867.0
2014-11-05,27.475,27.79,27.395,27.655,118480.0
2014-11-06,27.695,27.775,27.405,27.41,287162.0
2014-11-07,27.55,27.655,27.25,27.575,302412.0
2014-11-10,27.67,27.765,27.385,27.635,148567.0
2014-11-11,27.655,29.3,27.595,29.025,500258.0
2014-11-12,29.145,29.145,28.75,29.105,673489.0
2014-11-13,29.145,29.215,28.34,28.845,197147.0
2014-11-14,28.945,29.105,28.75,28.935,300044.0
2014-11-17,29.025,29.59,28.95,29.225,457121.0
2014-11-18,29.235,29.385,28.99,29.13,157479.0
2014-11-19,29.04,29.215,28.695,28.905,158575.0
2014-11-20,28.865,29.275,28.865,29.17,166361.0
2014-11-21,29.235,29.59,28.945,29.04,395715.0
2014-11-24,28.965,29.225,28.79,28.975,173301.0
2014-11-25,28.96,29.345,28.84,29.305,214038.0
2014-11-26,29.305,29.305,28.84,28.945,187704.0
2014-11-27,29.025,29.175,28.82,28.935,151600.0
2014-11-28,28.935,28.935,27.97,28.195,109661.0
2014-12-01,28.22,28.235,26.885,27.17,167723.0
2014-12-02,27.105,27.815,27.05,27.815,347101.0
2014-12-03,27.74,28.425,27.725,28.275,190226.0
2014-12-04,28.565,28.565,27.75,27.96,121460.0
2014-12-05,28.015,28.34,27.935,28.22,164091.0
2014-12-08,28.22,28.22,27.41,27.41,224285.0
2014-12-09,27.405,27.925,27.29,27.595,221974.0
2014-12-10,27.66,27.695,26.735,26.855,236758.0
2014-12-11,26.97,27.275,26.68,26.975,115658.0
2014-12-12,26.95,27.2,26.45,26.64,152060.0
2014-12-15,26.935,26.985,26.305,26.62,243744.0
2014-12-16,26.34,27.38,26.34,27.265,537037.0
2014-12-17,27.405,28.105,27.04,27.815,156779.0
2014-12-18,28.365,28.82,28.235,28.355,251187.0
2014-12-19,28.675,28.675,28.015,28.135,255924.0
2014-12-22,28.22,28.315,27.695,27.96,184169.0
2014-12-23,27.97,28.33,27.825,28.3,151760.0
2014-12-24,28.6,28.6,28.095,28.405,50281.0
2014-12-29,28.08,28.545,28.08,28.36,58211.0
2014-12-30,28.4,28.54,28.14,28.275,58248.0
2014-12-31,28.385,28.71,27.95,28.405,63447.0
2015-01-02,28.425,28.58,27.88,28.13,85773.0
2015-01-05,28.1,28.1,27.225,27.59,114873.0
2015-01-06,27.57,27.575,26.445,26.76,222059.0
2015-01-07,26.98,27.095,26.335,26.45,325017.0
2015-01-08,26.5,26.955,26.23,26.845,268365.0
2015-01-09,26.845,26.845,26.485,26.645,273861.0
2015-01-12,26.645,26.645,25.37,25.895,260222.0
2015-01-13,25.75,26.475,25.75,26.315,249149.0
2015-01-14,26.035,26.705,25.905,26.69,225675.0
2015-01-15,26.705,26.73,26.075,26.075,190337.0
2015-01-16,26.385,26.915,26.385,26.785,191410.0
2015-01-19,26.51,27.715,26.51,27.525,106207.0
2015-01-20,27.81,27.81,27.195,27.195,204623.0
2015-01-21,27.2,27.99,26.94,27.86,211001.0
2015-01-22,27.91,28.365,27.795,28.065,158762.0
2015-01-23,28.145,28.97,28.09,28.61,190008.0
2015-01-26,28.585,29.19,28.545,28.98,86270.0
2015-01-27,28.92,29.025,28.365,28.735,101204.0
2015-01-28,28.87,28.91,28.155,28.25,112567.0
2015-01-29,28.235,28.47,27.855,28.3,103047.0
2015-01-30,28.21,28.39,27.765,28.01,153152.0
2015-02-02,28.03,28.685,28.015,28.505,95560.0
2015-02-03,28.56,29.765,28.52,29.725,272611.0
2015-02-04,29.735,29.825,29.505,29.595,138745.0
2015-02-05,29.45,30.03,29.41,29.99,116856.0
2015-02-06,29.825,30.275,29.81,29.945,132952.0
2015-02-09,29.945,30.07,29.785,30.02,81901.0
2015-02-10,30.055,30.32,29.9,30.15,163902.0
2015-02-11,30.165,30.525,30.03,30.495,110844.0
2015-02-12,30.56,30.875,30.255,30.64,104784.0
2015-02-13,30.76,30.77,30.185,30.5,81060.0
2015-02-17,30.455,30.965,30.395,30.68,129301.0
2015-02-18,30.6,30.795,30.32,30.56,193954.0
2015-02-19,30.535,30.535,30.03,30.21,205678.0
2015-02-20,30.215,30.605,30.19,30.38,236957.0
2015-02-23,30.395,30.715,30.385,30.675,124313.0
2015-02-24,30.78,30.915,30.42,30.705,149429.0
2015-02-25,30.86,30.965,30.65,30.795,113957.0
2015-02-26,30.805,31.16,30.675,30.965,166188.0
2015-02-27,30.975,31.16,30.81,31.16,291377.0
2015-03-02,31.095,31.355,30.91,31.325,132530.0
2015-03-03,31.375,31.56,30.73,30.98,148603.0
2015-03-04,31.045,31.045,30.78,30.965,96891.0
2015-03-05,30.975,31.09,30.745,30.825,143349.0
2015-03-06,30.87,30.9,30.46,30.65,191069.0
2015-03-09,30.64,31.09,30.605,31.07,167337.0
2015-03-10,30.925,31.0,30.33,30.43,271822.0
2015-03-11,30.54,30.915,30.355,30.85,90352.0
2015-03-12,30.96,31.105,30.68,31.015,89337.0
2015-03-13,31.0,31.0,30.655,30.85,83886.0
2015-03-16,30.9,30.975,30.68,30.82,237447.0
2015-03-17,30.56,31.09,30.56,30.915,146150.0
2015-03-18,31.71,32.645,31.665,32.5,663097.0
2015-03-19,32.635,33.515,32.605,33.38,430624.0
2015-03-20,33.615,34.16,33.305,33.475,159891.0
2015-03-23,33.37,33.89,33.15,33.575,168967.0
2015-03-24,33.575,33.72,33.15,33.435,219923.0
2015-03-25,33.525,34.02,33.345,33.94,303951.0
2015-03-26,33.93,34.49,33.615,34.185,322083.0
2015-03-27,34.24,34.535,34.065,34.28,220191.0
2015-03-30,34.6,35.175,34.535,34.74,337550.0
2015-03-31,34.15,34.73,34.05,34.47,350909.0
2015-04-01,34.495,35.35,34.45,35.19,282889.0
2015-04-02,35.19,35.775,35.03,35.355,336519.0
2015-04-06,35.355,35.86,35.07,35.71,176585.0
2015-04-07,35.79,36.335,35.58,35.71,203349.0
2015-04-08,35.86,35.875,35.305,35.58,194408.0
2015-04-09,35.58,36.195,35.355,35.685,249614.0
2015-04-10,35.695,35.965,35.415,35.56,168821.0
2015-04-13,35.56,35.675,35.29,35.415,301720.0
2015-04-14,35.4,35.93,35.355,35.81,180086.0
2015-04-15,35.965,36.07,35.605,36.0,278868.0
2015-04-16,35.93,36.155,35.58,35.775,354383.0
2015-04-17,35.57,35.76,35.165,35.52,305173.0
2015-04-20,35.515,36.055,35.375,35.865,342663.0
2015-04-21,36.055,36.055,34.985,35.325,287180.0
2015-04-22,35.44,35.77,35.34,35.585,138880.0
2015-04-23,35.585,35.89,35.2,35.66,199476.0
2015-04-24,35.515,35.89,35.48,35.62,123932.0
2015-04-27,35.67,35.85,35.53,35.56,116579.0
2015-04-28,35.56,35.7,35.39,35.67,153923.0
2015-04-29,35.71,35.84,35.405,35.48,337941.0
2015-04-30,35.47,35.49,35.005,35.355,183059.0
2015-05-01,35.33,35.615,35.165,35.455,286616.0
2015-05-04,35.365,36.005,35.355,35.77,197058.0
2015-05-05,35.775,35.965,35.33,35.695,362842.0
2015-05-06,35.825,35.825,34.725,35.535,234221.0
2015-05-07,35.77,36.08,35.33,35.865,170151.0
2015-05-08,36.055,36.22,35.79,35.975,157370.0
2015-05-11,35.955,36.26,35.63,35.835,120451.0
2015-05-12,36.205,37.41,36.205,36.72,314145.0
2015-05-13,36.695,36.97,35.875,36.795,318191.0
2015-05-14,36.895,37.065,36.465,36.67,145939.0
2015-05-15,36.625,36.935,36.345,36.91,155462.0
2015-05-19,36.935,37.0,36.195,36.715,131167.0
2015-05-20,36.82,36.945,36.115,36.17,169993.0
2015-05-21,36.325,36.55,36.025,36.27,112398.0
2015-05-22,36.26,36.44,35.975,36.18,128003.0
2015-05-25,36.185,36.36,35.875,36.145,42405.0
2015-05-26,36.005,36.12,34.68,34.945,228458.0
2015-05-27,34.945,35.52,34.805,35.405,211303.0
2015-05-28,35.355,35.535,34.675,35.11,148863.0
2015-05-29,34.815,35.26,34.585,35.135,173236.0
2015-06-01,34.865,35.16,34.66,35.07,161471.0
2015-06-02,35.125,35.835,35.07,35.56,258282.0
2015-06-03,35.66,35.915,35.605,35.85,134083.0
2015-06-04,35.84,35.875,35.215,35.43,92592.0
2015-06-05,35.43,35.585,34.945,35.1,87929.0
2015-06-08,34.96,34.98,33.73,33.99,376591.0
2015-06-09,34.1,34.445,33.91,34.345,141106.0
2015-06-10,34.46,34.705,34.395,34.6,171460.0
2015-06-11,34.79,34.82,34.05,34.155,100332.0
2015-06-12,34.125,34.22,33.34,33.455,178974.0
2015-06-15,33.375,33.39,32.955,33.17,203071.0
2015-06-16,33.06,33.3,32.51,33.145,279438.0
2015-06-17,33.105,33.565,32.765,32.93,245278.0
2015-06-18,32.945,33.25,32.71,33.055,134229.0
2015-06-19,33.16,33.375,32.23,32.38,179884.0
2015-06-22,32.42,33.16,32.205,32.97,137456.0
2015-06-23,32.925,33.03,32.76,32.76,193597.0
2015-06-24,33.07,33.095,32.76,33.07,200961.0
2015-06-25,33.295,33.875,33.13,33.8,482190.0
2015-06-26,33.855,34.055,33.515,33.535,342341.0
2015-06-29,33.195,33.265,32.53,32.835,119925.0
2015-06-30,32.9,32.97,32.24,32.62,140019.0
2015-07-02,32.61,33.195,32.365,32.925,180732.0
2015-07-03,33.195,33.335,33.05,33.195,70613.0
2015-07-06,32.97,32.975,32.455,32.73,100281.0
2015-07-07,32.68,33.55,32.495,33.325,150175.0
2015-07-08,33.31,33.315,32.91,33.2,275745.0
2015-07-09,33.55,33.55,32.92,32.95,113281.0
2015-07-10,33.285,33.6,33.11,33.535,126622.0
2015-07-13,33.93,34.07,33.55,34.005,118685.0
2015-07-14,34.13,34.405,33.7,34.405,91273.0
2015-07-15,34.435,34.655,33.89,33.93,173560.0
2015-07-16,33.93,34.62,33.815,34.355,100848.0
2015-07-17,34.435,34.76,34.145,34.73,102470.0
2015-07-20,34.82,35.68,34.68,35.575,361254.0
2015-07-21,35.575,36.095,35.485,35.775,319192.0
2015-07-22,35.615,35.84,35.31,35.725,130780.0
2015-07-23,35.68,35.805,35.165,35.265,162832.0
2015-07-24,35.095,35.34,34.76,35.34,125814.0
2015-07-27,35.075,35.145,34.545,34.71,146205.0
2015-07-28,34.62,35.39,34.545,35.265,108178.0
2015-07-29,35.235,35.85,35.235,35.56,121407.0
2015-07-30,35.515,35.98,35.365,35.79,83187.0
2015-07-31,35.83,36.43,35.625,36.36,83656.0
2015-08-04,36.505,37.26,36.19,36.71,325091.0
2015-08-05,37.335,37.335,36.66,36.9,261684.0
2015-08-06,36.935,39.99,36.935,38.95,921113.0
2015-08-07,38.945,39.83,38.835,39.575,401384.0
2015-08-10,39.79,40.38,39.555,39.83,212165.0
2015-08-11,39.58,39.815,39.125,39.21,163245.0
2015-08-12,39.0,39.0,38.13,38.68,297810.0
2015-08-13,38.925,39.315,38.635,39.175,150856.0
2015-08-14,39.185,39.79,39.115,39.25,143738.0
2015-08-17,39.285,39.875,38.645,39.415,170054.0
2015-08-18,39.45,39.58,38.585,38.92,206057.0
2015-08-19,38.925,39.0,37.715,37.875,201791.0
2015-08-20,37.55,37.94,37.335,37.78,171769.0
2015-08-21,36.97,37.29,35.99,36.095,456229.0
2015-08-24,34.065,36.095,32.365,35.275,296791.0
2015-08-25,36.305,36.37,35.58,36.14,140493.0
2015-08-26,34.825,34.895,34.435,34.775,950718.0
2015-08-27,34.975,35.07,34.795,35.025,453114.0
2015-08-28,34.975,35.145,34.945,35.095,605645.0
2015-08-31,35.05,35.145,34.825,35.02,134016.0
2015-09-01,34.72,35.1,34.72,35.05,194532.0
2015-09-02,35.085,35.095,34.695,35.0,122238.0
2015-09-03,34.985,35.02,34.86,35.02,120320.0
2015-09-04,34.9,35.02,34.695,34.925,124877.0
2015-09-08,35.02,35.1,34.975,35.095,186520.0
2015-09-09,35.085,35.185,34.995,35.01,293257.0
2015-09-10,34.96,35.755,34.96,35.535,327305.0
2015-09-11,35.435,35.55,35.16,35.36,136263.0
2015-09-14,35.335,35.79,35.025,35.12,103894.0
2015-09-15,35.095,35.26,34.885,35.25,100048.0
2015-09-16,35.185,35.7,35.045,35.565,341981.0
2015-09-17,35.515,36.305,35.51,36.205,261185.0
2015-09-18,36.02,36.835,35.9,36.115,233330.0
2015-09-21,36.28,37.5,36.17,37.34,255397.0
2015-09-22,36.925,37.805,36.92,37.605,246280.0
2015-09-23,37.63,38.42,37.435,37.915,231575.0
2015-09-24,37.99,38.02,37.15,37.19,281730.0
2015-09-25,37.41,37.585,36.865,37.265,245741.0
2015-09-28,37.28,37.65,37.03,37.455,264814.0
2015-09-29,37.47,37.655,36.795,37.565,267086.0
2015-09-30,37.75,38.05,37.415,37.69,264536.0
2015-10-01,37.79,37.88,37.12,37.545,154631.0
2015-10-02,37.245,37.79,37.01,37.655,170157.0
2015-10-05,37.83,38.25,37.57,37.74,290869.0
2015-10-06,37.79,38.47,37.63,38.46,209671.0
2015-10-07,38.495,40.24,38.46,39.75,472042.0
2015-10-08,39.675,40.125,39.255,40.075,322849.0
2015-10-09,40.075,40.415,39.555,40.165,201424.0
2015-10-13,39.7,39.955,39.07,39.185,305540.0
2015-10-14,39.255,39.33,38.65,38.82,188419.0
2015-10-15,38.76,39.94,38.75,39.825,419730.0
2015-10-16,39.875,39.9,39.265,39.265,536984.0
2015-10-19,39.295,39.98,39.27,39.825,636308.0
2015-10-20,40.15,41.155,39.915,40.175,489661.0
2015-10-21,40.36,40.365,39.65,39.75,336462.0
2015-10-22,39.755,40.165,39.33,39.505,647277.0
2015-10-23,39.68,39.855,38.7,38.76,394383.0
2015-10-26,38.895,39.185,38.51,38.77,230379.0
2015-10-27,38.77,38.895,37.93,38.4,235729.0
2015-10-28,38.61,39.085,38.04,38.435,318622.0
2015-10-29,38.45,38.495,36.955,38.275,415751.0
2015-10-30,38.325,38.575,37.78,38.09,307198.0
2015-11-02,38.135,38.41,37.78,38.34,248529.0
2015-11-03,38.4,39.32,38.0,39.07,341210.0
2015-11-04,39.18,40.215,39.18,39.32,435592.0
2015-11-05,39.515,39.515,38.66,39.12,410161.0
2015-11-06,39.155,39.345,38.81,39.16,274425.0
2015-11-09,39.145,39.65,38.995,39.355,215755.0
2015-11-10,39.365,39.58,38.955,39.495,394925.0
2015-11-11,39.59,40.25,39.465,40.085,694169.0
2015-11-12,39.93,39.975,38.93,39.055,400280.0
2015-11-13,38.885,38.955,36.67,36.76,1011950.0
2015-11-16,36.83,37.42,36.3,36.93,553926.0
2015-11-17,37.06,37.88,36.895,37.405,486818.0
2015-11-18,37.89,37.89,37.34,37.58,244505.0
2015-11-19,37.805,38.015,37.33,37.84,212139.0
2015-11-20,37.8,37.965,37.455,37.53,203031.0
2015-11-23,37.655,38.0,37.405,37.64,158382.0
2015-11-24,37.665,38.42,37.53,38.31,294728.0
2015-11-25,38.385,39.12,37.7,37.78,229717.0
2015-11-26,38.275,38.275,37.365,37.705,58086.0
2015-11-27,37.715,38.06,37.445,37.875,61781.0
2015-11-30,38.025,38.42,37.625,37.7,172822.0
2015-12-01,37.85,38.51,37.625,38.42,198609.0
2015-12-02,38.52,38.95,38.2,38.425,170747.0
2015-12-03,38.35,38.41,37.88,38.06,175819.0
2015-12-04,38.24,38.445,37.825,38.4,163902.0
2015-12-07,38.55,38.55,36.885,37.215,330492.0
2015-12-08,36.935,37.27,36.7,37.18,472625.0
2015-12-09,37.24,37.84,36.83,37.135,152619.0
2015-12-10,37.055,37.79,36.65,37.775,179159.0
2015-12-11,37.755,37.94,37.255,37.545,217719.0
2015-12-14,37.555,37.655,36.55,37.245,205983.0
2015-12-15,37.315,37.39,35.055,35.54,534550.0
2015-12-16,34.995,36.31,34.995,36.285,219195.0
2015-12-17,36.435,36.595,35.79,36.425,173941.0
2015-12-18,36.52,36.575,35.515,36.015,280891.0
2015-12-21,36.16,36.75,35.825,36.315,183830.0
2015-12-22,36.435,36.575,35.73,35.765,172250.0
2015-12-23,35.975,36.725,35.74,36.495,169359.0
2015-12-24,36.395,37.045,36.145,36.83,68290.0
2015-12-29,37.145,37.26,36.31,36.63,113775.0
2015-12-30,36.605,36.815,36.14,36.335,72164.0
2015-12-31,36.215,36.375,35.745,35.88,77981.0
2016-01-04,35.53,35.76,34.62,35.37,153261.0
2016-01-05,35.37,35.415,34.055,34.31,287131.0
2016-01-06,34.065,34.855,33.91,34.445,241223.0
2016-01-07,34.18,34.365,33.095,33.465,458401.0
2016-01-08,33.5,34.14,33.5,33.725,428445.0
2016-01-11,33.715,33.845,33.095,33.28,200676.0
2016-01-12,33.69,33.87,32.83,33.77,447069.0
2016-01-13,33.935,34.165,33.405,33.615,250292.0
2016-01-14,33.55,34.74,32.875,34.595,256572.0
2016-01-15,33.845,34.225,32.855,33.31,446743.0
2016-01-18,33.16,33.505,31.525,31.985,303624.0
2016-01-19,32.105,33.035,32.105,32.545,339324.0
2016-01-20,32.13,32.985,31.23,32.68,351006.0
2016-01-21,32.51,33.55,32.51,32.905,231293.0
2016-01-22,33.555,33.91,33.085,33.285,166469.0
2016-01-25,33.26,33.26,32.205,32.35,147993.0
2016-01-26,32.36,33.27,32.13,33.205,264970.0
2016-01-27,33.06,33.48,32.23,33.11,255807.0
2016-01-28,33.53,34.125,33.34,33.87,294905.0
2016-01-29,34.105,34.56,33.65,33.98,159211.0
2016-02-01,33.76,33.855,32.975,33.825,178489.0
2016-02-02,33.49,33.49,32.385,32.605,238276.0
2016-02-03,32.77,33.515,32.07,32.51,141026.0
2016-02-04,32.41,33.99,32.41,33.725,140490.0
2016-02-05,33.735,33.76,33.12,33.12,88890.0
2016-02-08,32.8,32.96,31.38,31.555,122509.0
2016-02-09,31.345,31.8,30.58,30.83,297050.0
2016-02-10,30.84,31.01,29.905,30.145,462252.0
2016-02-11,29.835,30.72,29.635,30.63,157576.0
2016-02-12,30.94,31.01,30.34,30.765,163565.0
2016-02-16,31.135,31.8,30.805,31.69,135405.0
2016-02-17,31.88,32.695,31.64,32.4,248580.0
2016-02-18,32.365,32.9,32.03,32.69,292089.0
2016-02-19,32.495,32.635,32.08,32.4,288664.0
2016-02-22,32.915,33.085,32.29,32.34,126615.0
2016-02-23,32.29,32.485,31.955,32.02,257667.0
2016-02-24,31.735,32.02,31.235,31.775,203801.0
2016-02-25,31.93,32.015,31.355,31.6,141468.0
2016-02-26,31.65,31.65,30.925,30.93,195019.0
2016-02-29,31.015,31.095,30.4,30.47,212014.0
2016-03-01,30.525,32.77,30.525,32.62,311529.0
2016-03-02,32.62,32.66,31.565,32.42,186093.0
2016-03-03,32.42,33.22,32.39,33.22,139920.0
2016-03-04,33.37,33.555,33.035,33.49,252856.0
2016-03-07,33.395,33.86,33.345,33.75,106743.0
2016-03-08,33.555,33.675,32.925,33.05,128929.0
2016-03-09,33.255,34.31,33.235,33.91,179055.0
2016-03-10,33.91,34.2,33.135,33.8,136229.0
2016-03-11,34.045,34.34,33.75,34.065,183918.0
2016-03-14,34.095,34.125,33.345,33.395,185919.0
2016-03-15,32.915,32.915,31.31,31.53,606556.0
2016-03-16,31.455,31.905,31.445,31.54,562762.0
2016-03-17,31.635,31.635,30.73,31.26,729166.0
2016-03-18,31.26,31.26,30.18,30.205,411560.0
2016-03-21,30.52,31.035,30.385,30.84,385333.0
2016-03-22,30.795,32.45,30.68,32.335,500640.0
2016-03-23,32.46,32.46,31.27,31.445,503565.0
2016-03-24,31.345,31.945,31.295,31.65,197153.0
2016-03-28,31.985,31.985,31.185,31.38,449042.0
2016-03-29,31.725,31.74,31.01,31.335,399320.0
2016-03-30,31.76,32.755,31.45,32.74,347496.0
2016-03-31,32.825,33.055,32.51,32.825,277000.0
2016-04-01,32.81,32.955,32.2,32.425,314088.0
2016-04-04,32.57,33.72,32.405,33.675,375190.0
2016-04-05,33.59,33.62,33.005,33.345,503321.0
2016-04-06,33.645,33.66,32.485,32.9,333419.0
2016-04-07,32.91,33.1,32.415,32.885,140879.0
2016-04-08,33.19,33.19,32.57,32.645,151997.0
2016-04-11,32.775,32.775,31.93,32.38,486015.0
2016-04-12,32.525,32.525,31.97,32.26,402270.0
2016-04-13,32.115,32.96,32.115,32.945,242031.0
2016-04-14,33.045,33.49,32.92,33.36,168935.0
2016-04-15,33.21,33.78,33.115,33.645,219353.0
2016-04-18,33.295,33.9,33.295,33.815,183565.0
2016-04-19,33.96,34.29,33.875,34.205,223639.0
2016-04-20,34.205,34.955,34.105,34.835,251399.0
2016-04-21,34.905,34.93,34.105,34.615,323752.0
2016-04-22,34.64,34.81,34.43,34.675,93615.0
2016-04-25,34.64,34.845,34.485,34.805,93967.0
2016-04-26,34.93,35.715,34.71,35.585,231653.0
2016-04-27,35.595,35.875,35.34,35.85,185264.0
2016-04-28,35.8,36.26,35.705,36.04,245866.0
2016-04-29,36.075,36.15,35.57,35.99,175075.0
2016-05-02,36.1,36.1,35.385,35.91,171074.0
2016-05-03,35.74,35.75,34.6,34.81,205799.0
2016-05-04,34.675,34.89,34.325,34.7,150101.0
2016-05-05,34.95,35.485,34.57,35.435,152906.0
2016-05-06,35.28,35.475,34.7,34.75,265876.0
2016-05-09,34.685,34.955,34.36,34.42,139648.0
2016-05-10,34.65,35.485,34.31,35.065,253857.0
2016-05-11,35.015,35.095,33.625,35.0,415519.0
2016-05-12,35.04,35.525,34.65,35.255,156371.0
2016-05-13,35.095,35.095,33.85,34.045,343893.0
2016-05-16,34.105,34.455,33.94,34.165,217137.0
2016-05-17,34.19,34.725,34.045,34.575,194208.0
2016-05-18,34.575,35.22,34.41,35.0,171660.0
2016-05-19,34.86,35.705,34.69,35.63,118031.0
2016-05-20,35.69,35.91,35.35,35.475,120522.0
2016-05-24,35.56,36.235,35.475,36.005,157307.0
2016-05-25,36.31,37.13,36.22,36.475,494230.0
2016-05-26,36.62,36.97,36.575,36.655,748102.0
2016-05-27,36.79,37.105,36.66,37.08,522787.0
2016-05-30,37.09,37.09,36.575,36.6,144209.0
2016-05-31,36.97,36.985,36.16,36.365,855702.0
2016-06-01,36.2,36.365,35.875,36.32,223075.0
2016-06-02,36.125,36.6,36.075,36.165,655671.0
2016-06-03,36.09,36.535,36.02,36.27,119023.0
2016-06-06,36.585,36.61,36.055,36.175,142832.0
2016-06-07,36.295,36.31,35.585,35.835,177117.0
2016-06-08,35.92,36.105,35.515,35.85,192752.0
2016-06-09,35.81,36.105,35.81,35.87,158312.0
2016-06-10,35.81,35.92,34.725,34.785,132995.0
2016-06-13,34.54,35.005,34.325,34.495,133805.0
2016-06-14,34.46,34.54,33.56,34.165,212725.0
2016-06-15,34.275,34.71,33.89,33.925,108665.0
2016-06-16,33.9,34.65,33.78,34.555,177510.0
2016-06-17,34.59,34.86,34.165,34.24,86059.0
2016-06-20,34.66,35.615,34.545,35.245,268849.0
2016-06-21,35.41,35.41,34.89,35.065,107628.0
2016-06-22,35.16,35.545,34.36,34.455,201746.0
2016-06-23,34.82,35.265,34.555,35.185,157136.0
2016-06-24,34.08,34.3,33.26,33.465,260683.0
2016-06-27,33.425,33.425,31.54,32.0,331006.0
2016-06-28,32.735,32.9,32.425,32.735,247686.0
2016-06-29,32.915,34.045,32.835,34.035,403921.0
2016-06-30,34.225,34.48,33.785,34.035,549763.0
2016-07-04,34.335,34.38,33.845,34.14,112021.0
2016-07-05,34.11,34.13,33.585,33.855,117596.0
2016-07-06,33.74,33.75,33.045,33.26,270642.0
2016-07-07,33.43,33.43,32.845,32.845,115736.0
2016-07-08,33.07,34.08,32.9,33.74,217478.0
2016-07-11,33.88,34.11,33.585,33.595,161834.0
2016-07-12,33.975,34.165,33.51,33.95,362147.0
2016-07-13,34.095,34.095,33.705,33.955,376880.0
2016-07-14,34.235,34.355,33.895,33.975,127650.0
2016-07-15,33.95,33.985,32.985,33.43,248928.0
2016-07-18,33.525,33.8,33.345,33.55,115241.0
2016-07-19,33.57,33.795,33.31,33.77,152608.0
2016-07-20,34.015,34.69,33.89,34.325,361418.0
2016-07-21,34.355,34.61,34.235,34.39,140625.0
2016-07-22,34.45,34.975,34.3,34.86,158588.0
2016-07-25,34.93,34.94,34.45,34.605,146862.0
2016-07-26,34.62,35.275,34.535,35.1,160751.0
2016-07-27,35.225,35.265,34.69,34.715,139984.0
2016-07-28,34.75,34.845,34.06,34.06,169039.0
2016-07-29,34.01,34.015,33.63,33.705,103151.0
2016-08-02,33.69,33.735,33.19,33.415,255955.0
2016-08-03,33.415,35.335,33.32,34.915,276276.0
2016-08-04,35.43,37.255,35.36,36.18,561425.0
2016-08-05,36.35,37.16,36.145,36.9,268580.0
2016-08-08,36.9,37.29,36.575,36.625,148058.0
2016-08-09,36.465,37.075,36.465,36.97,214675.0
2016-08-10,37.11,37.325,36.775,37.205,151936.0
2016-08-11,37.275,37.66,37.195,37.505,139487.0
2016-08-12,37.265,37.745,37.255,37.505,187104.0
2016-08-15,37.66,37.8,37.47,37.49,117254.0
2016-08-16,37.445,37.555,36.955,37.22,122513.0
2016-08-17,37.15,37.925,37.075,37.755,209874.0
2016-08-18,37.885,38.36,37.71,37.805,155753.0
2016-08-19,37.635,37.925,37.17,37.86,67938.0
2016-08-22,37.675,37.925,37.36,37.59,180397.0
2016-08-23,37.48,37.79,37.125,37.42,126954.0
2016-08-24,37.325,37.375,36.525,36.62,147577.0
2016-08-25,36.435,37.245,36.23,36.93,100754.0
2016-08-26,37.025,37.265,36.59,36.81,61403.0
2016-08-29,36.66,37.245,36.655,36.87,107985.0
2016-08-30,36.755,37.34,36.705,37.29,92503.0
2016-08-31,37.185,37.375,36.98,37.135,135246.0
2016-09-01,37.28,37.885,36.965,37.41,114274.0
2016-09-02,37.625,37.705,37.28,37.565,71161.0
2016-09-06,37.515,37.745,37.17,37.675,121612.0
2016-09-07,37.8,37.8,37.255,37.505,181346.0
2016-09-08,37.335,37.885,37.18,37.65,107608.0
2016-09-09,37.34,37.555,36.66,36.875,137323.0
2016-09-12,36.6,36.715,36.18,36.565,77772.0
2016-09-13,36.34,36.34,35.025,35.215,220580.0
2016-09-14,35.3,35.5,35.075,35.285,104372.0
2016-09-15,35.31,36.1,35.255,35.66,525914.0
2016-09-16,35.54,35.755,35.32,35.535,105421.0
2016-09-19,35.775,35.955,35.6,35.69,68496.0
2016-09-20,35.945,36.56,35.93,36.18,132451.0
2016-09-21,36.42,37.15,36.37,36.835,161958.0
2016-09-22,37.085,37.55,36.99,37.455,172951.0
2016-09-23,37.455,37.455,36.695,36.815,91734.0
2016-09-26,36.695,37.11,36.66,36.715,94619.0
2016-09-27,36.6,36.96,36.365,36.525,95552.0
2016-09-28,36.64,36.815,36.015,36.405,214481.0
2016-09-29,36.405,36.66,35.605,35.695,252662.0
2016-09-30,35.615,36.265,35.495,35.91,95899.0
2016-10-03,35.91,36.405,35.78,35.93,89835.0
2016-10-04,35.965,36.06,35.19,35.47,85927.0
2016-10-05,35.66,36.025,35.605,36.0,84137.0
2016-10-06,36.005,36.24,35.65,35.97,143762.0
2016-10-07,36.03,36.685,35.875,36.3,144151.0
2016-10-11,36.165,36.215,35.32,35.39,157718.0
2016-10-12,35.345,36.19,35.33,35.865,126753.0
2016-10-13,35.66,35.875,35.415,35.64,169785.0
2016-10-14,35.835,36.005,35.565,35.565,136352.0
2016-10-17,35.57,36.495,35.565,36.145,116603.0
2016-10-18,36.57,36.675,36.17,36.275,100930.0
2016-10-19,36.485,36.63,36.225,36.415,84979.0
2016-10-20,36.39,36.535,36.17,36.46,72214.0
2016-10-21,36.485,36.755,36.2,36.395,106000.0
2016-10-24,36.57,36.58,35.9,36.005,153008.0
2016-10-25,35.97,37.18,35.97,37.1,283167.0
2016-10-26,36.935,37.19,36.925,37.015,127615.0
2016-10-27,37.205,37.935,36.925,37.885,155633.0
2016-10-28,37.9,37.995,37.325,37.875,210119.0
2016-10-31,37.865,37.885,37.475,37.755,106651.0
2016-11-01,37.815,37.89,36.58,36.84,231571.0
2016-11-02,36.745,37.24,35.805,35.86,445761.0
2016-11-03,36.005,36.065,35.52,35.65,120522.0
2016-11-04,35.65,36.26,35.25,35.65,125994.0
2016-11-07,35.885,36.485,35.8,36.26,118850.0
2016-11-08,36.26,37.1,36.25,36.77,100655.0
2016-11-09,36.5,38.395,36.5,38.255,279485.0
2016-11-10,38.44,40.24,38.345,40.1,314159.0
2016-11-11,39.9,40.375,39.855,40.36,194587.0
2016-11-14,40.01,40.75,39.795,40.665,216390.0
2016-11-15,40.575,41.27,40.44,41.08,236921.0
2016-11-16,40.855,41.175,40.735,41.055,336097.0
2016-11-17,41.22,41.565,40.855,41.435,284869.0
2016-11-18,41.49,41.665,41.35,41.395,241876.0
2016-11-21,41.395,41.95,41.365,41.83,189591.0
2016-11-22,41.8,42.115,41.665,41.795,200449.0
2016-11-23,41.585,42.14,41.56,42.03,155635.0
2016-11-24,42.03,42.14,41.905,42.02,74643.0
2016-11-25,41.975,42.14,41.515,41.525,170517.0
2016-11-28,40.82,41.105,40.67,40.905,723014.0
2016-11-29,40.845,40.97,40.14,40.44,303386.0
2016-11-30,40.715,41.56,40.59,41.385,268915.0
2016-12-01,41.705,41.925,41.17,41.3,150779.0
2016-12-02,41.305,41.46,40.925,41.1,161931.0
2016-12-05,41.1,41.62,41.1,41.445,108756.0
2016-12-06,41.42,41.505,40.83,41.065,158848.0
2016-12-07,40.995,41.065,40.17,40.665,158169.0
2016-12-08,40.68,40.935,40.335,40.7,83755.0
2016-12-09,40.665,40.795,40.325,40.63,99320.0
2016-12-12,40.585,40.585,40.08,40.395,96978.0
2016-12-13,40.405,41.255,40.36,40.96,134764.0
2016-12-14,40.95,40.965,40.41,40.7,72778.0
2016-12-15,40.645,40.975,40.305,40.635,91653.0
2016-12-16,40.645,41.455,40.15,40.275,63973.0
2016-12-19,40.09,40.715,39.15,40.03,150685.0
2016-12-20,39.855,40.04,39.17,39.69,162797.0
2016-12-21,39.245,39.88,38.745,39.61,208995.0
2016-12-22,39.48,39.48,38.725,39.265,182651.0
2016-12-23,39.02,39.525,38.775,39.43,87707.0
2016-12-28,39.54,39.69,39.295,39.495,55939.0
2016-12-29,39.55,39.68,39.41,39.54,47906.0
2016-12-30,39.575,39.69,39.05,39.155,53478.0
2017-01-03,39.26,39.445,38.725,39.015,70169.0
2017-01-04,38.995,40.33,38.98,40.225,173920.0
2017-01-05,40.265,40.295,39.085,39.305,158497.0
2017-01-06,39.27,39.305,38.845,39.055,118405.0
2017-01-09,38.82,39.05,38.55,38.81,114788.0
2017-01-10,39.04,39.795,38.875,39.345,172119.0
2017-01-11,39.435,39.75,39.19,39.555,170691.0
2017-01-12,39.54,39.555,38.67,39.02,193930.0
2017-01-13,38.995,39.075,38.67,39.055,119104.0
2017-01-16,39.05,39.25,38.855,38.985,48067.0
2017-01-17,39.005,39.34,38.795,39.12,128935.0
2017-01-18,39.05,39.135,38.245,38.39,173600.0
2017-01-19,38.42,38.46,38.165,38.21,119602.0
2017-01-20,38.33,39.05,38.245,38.875,167320.0
2017-01-23,38.575,38.845,38.35,38.585,88377.0
2017-01-24,38.805,39.435,38.67,39.155,112119.0
2017-01-25,39.34,40.75,39.19,40.52,195011.0
2017-01-26,40.45,41.205,40.45,41.125,277502.0
2017-01-27,41.08,41.415,40.8,41.1,163248.0
2017-01-30,40.985,40.995,40.355,40.6,444389.0
2017-01-31,40.59,40.59,39.795,40.11,166558.0
2017-02-01,40.155,40.67,39.81,40.345,170786.0
2017-02-02,39.97,40.295,39.62,39.66,116835.0
2017-02-03,39.75,40.02,39.04,39.775,178685.0
2017-02-06,39.865,40.135,39.765,39.935,100101.0
2017-02-07,39.985,40.215,39.575,39.575,252061.0
2017-02-08,39.45,39.94,39.125,39.8,140181.0
2017-02-09,39.74,40.65,39.74,40.37,100777.0
2017-02-10,40.61,41.125,40.44,40.855,141690.0
2017-02-13,41.125,41.535,40.8,40.89,109850.0
2017-02-14,40.86,41.485,40.59,41.16,115604.0
2017-02-15,41.22,41.395,41.03,41.185,74318.0
2017-02-16,41.065,41.25,40.825,41.08,70169.0
2017-02-17,40.895,41.395,40.65,41.255,133407.0
2017-02-21,41.39,41.485,41.08,41.235,87534.0
2017-02-22,41.23,41.23,40.86,41.11,104698.0
2017-02-23,41.195,41.45,40.355,40.475,129245.0
2017-02-24,40.31,40.475,39.31,39.425,166693.0
2017-02-27,39.515,39.69,39.25,39.425,103619.0
2017-02-28,39.235,39.47,38.985,39.345,181762.0
2017-03-01,39.705,40.51,39.6,40.505,395729.0
2017-03-02,41.11,41.815,40.715,41.275,381806.0
2017-03-03,41.685,42.055,41.285,42.035,167185.0
2017-03-06,41.965,42.025,41.355,41.53,77943.0
2017-03-07,41.53,41.835,40.985,41.1,176216.0
2017-03-08,41.17,41.36,40.915,40.965,85577.0
2017-03-09,41.0,41.485,40.825,41.17,177747.0
2017-03-10,41.345,41.695,40.995,41.08,209016.0
2017-03-13,41.31,41.58,41.22,41.39,147112.0
2017-03-14,41.37,41.45,40.75,40.82,225519.0
2017-03-15,41.055,41.195,40.86,41.145,89498.0
2017-03-16,41.18,41.23,40.925,41.035,116953.0
2017-03-17,41.07,41.44,41.035,41.045,129889.0
2017-03-20,41.1,41.5,40.96,41.16,168422.0
2017-03-21,41.15,41.535,40.195,40.38,434426.0
2017-03-22,40.295,40.87,39.775,40.67,166856.0
2017-03-23,40.845,41.25,40.74,41.07,132037.0
2017-03-24,41.395,41.395,40.645,40.8,160767.0
2017-03-27,40.72,41.205,40.265,41.135,200225.0
2017-03-28,41.17,41.29,40.95,41.16,336078.0
2017-03-29,41.37,41.61,40.955,41.555,133399.0
2017-03-30,41.555,41.62,41.34,41.545,141342.0
2017-03-31,41.51,41.545,41.29,41.48,157756.0
2017-04-03,41.635,41.685,41.14,41.65,603838.0
2017-04-04,41.89,42.56,41.14,42.375,375047.0
2017-04-05,42.445,42.825,42.205,42.465,253481.0
2017-04-06,42.465,42.915,42.26,42.64,125838.0
2017-04-07,42.56,42.57,41.86,42.04,114920.0
2017-04-10,42.065,42.885,41.985,42.63,173252.0
2017-04-11,42.64,42.71,42.085,42.7,132751.0
2017-04-12,42.58,42.69,42.275,42.355,120967.0
2017-04-13,42.19,42.355,41.82,41.95,116056.0
2017-04-17,42.12,42.7,42.005,42.63,84765.0
2017-04-18,42.39,42.655,42.055,42.57,98306.0
2017-04-19,42.595,42.95,42.505,42.885,163330.0
2017-04-20,42.985,43.75,42.905,43.515,263280.0
2017-04-21,43.515,43.61,42.94,43.45,195510.0
2017-04-24,43.495,44.07,43.485,43.91,249911.0
2017-04-25,43.91,44.485,43.795,44.38,169534.0
2017-04-26,44.38,44.565,43.945,43.955,160996.0
2017-04-27,43.94,43.99,43.115,43.41,145446.0
2017-04-28,43.415,44.14,43.295,43.92,74586.0
2017-05-01,43.895,44.345,43.38,43.655,197667.0
2017-05-02,43.805,44.545,43.24,44.22,135559.0
2017-05-03,44.275,44.29,43.795,43.86,98885.0
2017-05-04,43.94,44.36,43.805,44.21,131891.0
2017-05-05,44.195,44.43,43.715,44.095,78343.0
2017-05-08,44.01,44.22,43.715,43.98,84581.0
2017-05-09,44.13,44.13,43.285,43.425,99254.0
2017-05-10,43.965,44.16,43.56,43.815,100554.0
2017-05-11,44.025,44.24,43.68,43.795,208650.0
2017-05-12,43.875,43.875,43.07,43.1,139800.0
2017-05-15,43.275,43.595,43.145,43.515,150764.0
2017-05-16,43.655,44.115,43.53,43.7,236368.0
2017-05-17,43.355,43.595,43.17,43.215,159184.0
2017-05-18,43.185,43.45,43.045,43.08,147175.0
2017-05-19,43.205,43.975,43.18,43.77,115720.0
2017-05-23,43.865,44.08,43.7,43.91,131259.0
2017-05-24,43.665,44.045,43.635,43.75,73917.0
2017-05-25,43.865,44.68,43.83,44.485,496857.0
2017-05-26,44.505,44.505,43.98,44.395,285941.0
2017-05-29,44.21,45.13,44.125,44.81,127480.0
2017-05-30,44.69,44.9,44.275,44.545,155208.0
2017-05-31,44.54,44.575,44.07,44.415,141193.0
2017-06-01,44.47,45.405,44.3,44.955,183124.0
2017-06-02,44.9,45.3,44.56,45.22,107978.0
2017-06-05,45.06,45.37,44.715,45.05,116783.0
2017-06-06,44.97,45.83,44.89,45.43,154050.0
2017-06-07,45.405,45.42,44.945,45.19,108746.0
2017-06-08,45.26,45.715,45.19,45.57,159799.0
2017-06-09,45.49,46.11,45.49,45.94,173060.0
2017-06-12,45.97,46.215,45.775,45.94,91183.0
2017-06-13,45.8,46.085,45.67,45.95,69880.0
2017-06-14,46.065,46.065,45.225,45.315,140630.0
2017-06-15,45.015,45.315,44.785,45.2,97135.0
2017-06-16,45.21,46.005,44.82,45.905,160451.0
2017-06-19,45.755,46.56,45.755,46.285,106043.0
2017-06-20,46.28,46.4,45.915,46.315,111579.0
2017-06-21,46.075,46.66,46.05,46.075,250978.0
2017-06-22,46.075,47.05,46.03,46.685,249051.0
2017-06-23,46.79,47.68,46.62,47.47,164564.0
2017-06-26,47.69,47.69,47.03,47.34,212682.0
2017-06-27,47.255,47.915,47.2,47.665,263481.0
2017-06-28,47.98,48.95,47.98,48.755,220976.0
2017-06-29,48.655,48.755,47.81,47.845,177178.0
2017-06-30,47.43,48.0,47.225,47.855,91228.0
2017-07-04,48.0,48.095,47.6,47.605,148134.0
2017-07-05,47.67,47.97,47.48,47.56,149673.0
2017-07-06,47.605,47.91,47.305,47.475,183690.0
2017-07-07,47.44,47.615,46.965,47.56,151907.0
2017-07-10,47.49,48.275,47.42,47.82,174495.0
2017-07-11,47.83,47.885,47.375,47.635,136889.0
2017-07-12,47.73,48.31,47.67,48.025,105057.0
2017-07-13,47.73,47.73,46.435,46.63,194304.0
2017-07-14,46.79,47.04,46.645,46.88,96393.0
2017-07-17,46.835,46.905,45.055,45.11,254012.0
2017-07-18,44.91,45.42,44.62,45.145,183115.0
2017-07-19,45.16,45.525,45.125,45.32,84390.0
2017-07-20,45.285,45.35,44.86,44.92,62330.0
2017-07-21,44.83,44.92,44.44,44.795,106449.0
2017-07-24,44.69,44.87,44.53,44.735,77036.0
2017-07-25,44.975,45.055,44.54,44.94,146643.0
2017-07-26,44.955,45.09,44.635,44.655,112837.0
2017-07-27,44.75,45.43,44.745,44.955,220044.0
2017-07-28,44.955,45.135,44.905,45.02,52780.0
2017-07-31,45.16,45.445,44.965,45.01,97008.0
2017-08-01,44.93,45.23,44.145,44.335,121370.0
2017-08-02,44.305,44.335,43.935,44.2,147736.0
2017-08-03,44.315,44.885,44.3,44.85,138385.0
2017-08-04,44.91,45.34,44.78,44.975,60116.0
2017-08-08,45.675,45.675,44.84,45.17,138334.0
2017-08-09,44.84,44.895,44.14,44.585,147447.0
2017-08-10,44.29,44.3,43.1,43.41,148162.0
2017-08-11,43.31,43.665,42.75,43.64,194636.0
2017-08-14,43.845,44.85,43.845,44.11,142283.0
2017-08-15,44.025,44.87,43.845,44.77,134268.0
2017-08-16,44.975,45.31,44.795,44.875,140872.0
2017-08-17,44.86,45.16,44.425,44.545,118052.0
2017-08-18,44.62,44.83,44.425,44.565,84896.0
2017-08-21,44.59,44.825,44.46,44.59,145204.0
2017-08-22,44.635,45.045,44.53,44.745,166705.0
2017-08-23,44.715,45.125,44.51,45.09,86727.0
2017-08-24,45.24,45.24,44.565,44.79,83734.0
2017-08-25,45.045,45.715,44.95,45.225,143213.0
2017-08-28,45.225,45.775,45.135,45.39,64511.0
2017-08-29,45.375,45.41,44.885,45.295,90474.0
2017-08-30,45.35,46.085,45.275,45.88,88999.0
2017-08-31,45.9,46.185,45.845,46.04,67644.0
2017-09-01,46.235,46.31,45.915,46.035,70064.0
2017-09-05,46.035,46.095,45.365,45.785,76297.0
2017-09-06,45.67,46.075,45.625,45.845,74883.0
2017-09-07,45.545,45.99,45.355,45.705,89021.0
2017-09-08,45.67,46.115,45.285,46.07,66005.0
2017-09-11,46.315,46.565,46.085,46.2,112191.0
2017-09-12,46.14,46.495,46.14,46.39,77464.0
2017-09-13,46.325,46.45,46.115,46.165,84553.0
2017-09-14,46.15,46.255,45.615,45.845,228782.0
2017-09-15,45.865,46.115,45.685,45.785,125215.0
2017-09-18,45.88,46.565,45.785,46.315,87064.0
2017-09-19,46.335,46.54,46.115,46.255,72121.0
2017-09-20,46.3,46.755,46.22,46.515,78777.0
2017-09-21,46.485,46.835,46.395,46.415,59158.0
2017-09-22,46.31,46.425,45.57,45.705,100618.0
2017-09-25,45.67,45.765,45.455,45.535,111334.0
2017-09-26,45.5,46.085,45.39,45.88,186946.0
2017-09-27,45.98,46.015,45.74,45.795,102807.0
2017-09-28,45.965,47.025,45.815,46.845,114063.0
2017-09-29,46.82,47.17,46.505,46.505,96680.0
2017-10-02,46.45,47.22,46.45,47.125,120863.0
2017-10-03,47.175,47.205,46.65,47.14,112884.0
2017-10-04,47.205,47.48,46.97,47.295,98901.0
2017-10-05,47.34,47.47,46.995,47.3,83513.0
2017-10-06,47.175,47.365,46.7,46.935,92871.0
2017-10-10,46.935,47.345,46.835,47.025,92123.0
2017-10-11,46.99,47.035,45.975,46.155,279460.0
2017-10-12,46.175,46.565,46.055,46.495,127499.0
2017-10-13,46.53,46.56,46.135,46.165,85159.0
2017-10-16,46.18,46.435,46.18,46.36,68007.0
2017-10-17,46.315,46.995,46.3,46.9,105232.0
2017-10-18,46.945,47.43,46.9,47.255,92219.0
2017-10-19,47.205,47.605,47.06,47.525,108187.0
2017-10-20,47.615,47.74,47.41,47.705,83572.0
2017-10-23,47.99,50.035,47.99,49.005,257263.0
2017-10-24,49.005,49.675,48.71,49.595,147171.0
2017-10-25,49.63,50.135,49.495,50.105,237058.0
2017-10-26,50.17,51.675,50.07,51.515,524919.0
2017-10-27,51.475,52.165,50.49,51.245,379140.0
2017-10-30,51.055,51.6,51.02,51.28,161853.0
2017-10-31,51.45,52.075,51.135,51.8,152618.0
2017-11-01,51.825,51.96,51.47,51.745,112324.0
2017-11-02,51.61,51.95,51.255,51.315,156071.0
2017-11-03,51.37,51.54,51.155,51.305,137736.0
2017-11-06,51.305,51.495,50.77,51.38,216207.0
2017-11-07,51.315,51.89,51.27,51.77,112238.0
2017-11-08,51.645,52.13,51.515,51.87,124306.0
2017-11-09,51.97,53.19,51.96,53.065,178945.0
2017-11-10,53.08,53.365,52.345,52.705,184166.0
2017-11-13,52.48,53.025,52.22,52.73,97520.0
2017-11-14,52.66,52.73,52.115,52.13,169002.0
2017-11-15,51.97,52.075,51.37,51.485,343657.0
2017-11-16,51.53,51.835,50.85,51.585,275035.0
2017-11-17,51.485,51.81,51.325,51.685,115755.0
2017-11-20,52.005,52.48,51.86,51.96,173318.0
2017-11-21,52.21,52.39,51.78,52.185,205248.0
2017-11-22,52.23,52.56,51.98,52.15,109133.0
2017-11-23,52.15,52.275,51.925,51.96,45690.0
2017-11-24,51.995,52.74,51.96,52.275,45523.0
2017-11-27,52.07,52.855,51.95,52.545,123417.0
2017-11-28,52.775,53.025,52.545,53.0,130826.0
2017-11-29,53.065,53.35,52.885,52.91,191129.0
2017-11-30,53.025,53.915,52.875,53.62,195713.0
2017-12-01,53.75,53.75,52.455,52.74,154622.0
2017-12-04,52.98,53.495,52.855,53.035,119263.0
2017-12-05,53.15,53.53,52.855,53.145,259635.0
2017-12-06,53.16,53.53,53.035,53.08,110145.0
2017-12-07,52.975,53.36,51.96,52.41,548266.0
2017-12-08,52.715,53.44,52.56,53.17,133009.0
2017-12-11,53.135,53.36,52.55,52.76,94652.0
2017-12-12,52.93,53.02,52.58,52.58,64519.0
2017-12-13,52.59,53.09,51.44,51.645,376110.0
2017-12-14,51.645,52.335,51.645,52.14,179958.0
2017-12-15,52.3,52.885,52.255,52.76,114829.0
2017-12-18,52.92,53.19,52.49,52.595,105051.0
2017-12-19,52.85,53.575,52.605,53.305,181668.0
2017-12-20,53.485,53.69,53.145,53.555,94325.0
2017-12-21,53.655,54.18,53.4,53.53,108341.0
2017-12-22,53.535,53.7,53.145,53.195,61858.0
2017-12-27,53.195,53.78,53.175,53.76,57751.0
2017-12-28,53.955,53.955,53.52,53.695,75118.0
2017-12-29,53.82,54.08,53.73,54.01,75144.0
2018-01-02,54.18,54.18,53.395,53.74,91315.0
2018-01-03,53.675,53.885,53.405,53.82,83037.0
2018-01-04,53.82,54.93,53.795,54.125,129185.0
2018-01-05,54.27,54.27,53.755,53.99,98765.0
2018-01-08,54.08,54.08,53.46,53.595,114329.0
2018-01-09,53.74,54.38,52.74,53.89,213153.0
2018-01-10,53.89,54.215,53.37,53.66,126731.0
2018-01-11,53.66,54.065,53.245,53.885,232696.0
2018-01-12,53.75,54.82,53.73,54.53,120551.0
2018-01-15,54.45,54.785,53.965,54.73,53538.0
2018-01-16,54.99,55.705,54.985,55.215,227718.0
2018-01-17,55.225,55.875,55.2,55.675,104616.0
2018-01-18,55.625,55.885,55.45,55.63,98306.0
2018-01-19,55.75,56.02,55.335,55.885,93300.0
2018-01-22,56.175,56.425,55.855,56.09,176850.0
2018-01-23,56.1,56.155,54.945,55.63,381346.0
2018-01-24,55.525,55.67,54.83,55.1,165956.0
2018-01-25,55.17,55.345,54.405,55.045,337636.0
2018-01-26,55.065,55.505,55.0,55.145,99242.0
2018-01-29,55.09,55.17,53.98,54.07,132977.0
2018-01-30,53.82,54.125,52.955,53.92,227655.0
2018-01-31,53.955,54.2,53.425,53.695,163578.0
2018-02-01,53.685,54.665,53.64,54.305,232126.0
2018-02-02,54.09,54.3,53.405,53.575,217599.0
2018-02-05,53.19,53.83,52.92,52.965,211432.0
2018-02-06,52.24,53.305,51.405,53.19,282438.0
2018-02-07,53.235,53.755,52.79,53.34,155483.0
2018-02-08,53.37,53.73,51.965,52.0,104792.0
2018-02-09,52.015,52.35,50.825,51.9,216036.0
2018-02-12,52.035,53.02,51.845,52.685,116924.0
2018-02-13,53.17,53.17,52.035,52.74,106749.0
2018-02-14,52.63,52.935,52.105,52.695,90144.0
2018-02-15,52.855,53.07,52.26,52.835,113121.0
2018-02-16,52.74,53.16,52.385,52.755,153314.0
2018-02-20,52.55,53.495,52.37,53.035,147285.0
2018-02-21,53.155,53.47,52.765,52.79,120858.0
2018-02-22,52.865,53.615,52.755,53.0,98203.0
2018-02-23,53.145,54.35,52.8,53.325,150580.0
2018-02-26,53.395,53.415,52.775,53.01,87050.0
2018-02-27,53.115,53.66,52.83,53.215,165759.0
2018-02-28,53.19,54.215,53.045,53.38,172159.0
2018-03-01,53.215,53.83,53.035,53.785,222620.0
2018-03-02,53.57,53.755,53.0,53.245,89135.0
2018-03-05,53.205,53.53,52.79,52.965,92082.0
2018-03-06,52.955,53.415,52.74,53.27,84023.0
2018-03-07,53.145,53.595,52.53,52.785,108371.0
2018-03-08,52.925,53.225,52.475,53.01,109947.0
2018-03-09,53.045,54.2,52.955,54.07,108912.0
2018-03-12,53.975,54.515,53.89,54.45,95168.0
2018-03-13,54.495,55.01,54.485,54.57,129696.0
2018-03-14,54.63,54.875,53.44,53.875,154156.0
2018-03-15,51.555,53.55,51.395,53.405,325055.0
2018-03-16,53.585,54.605,53.47,53.975,203257.0
2018-03-19,53.64,54.235,53.19,53.81,192515.0
2018-03-20,53.855,55.065,53.81,54.64,164204.0
2018-03-21,54.775,54.785,54.07,54.11,140205.0
2018-03-22,54.025,54.08,52.43,52.785,183315.0
2018-03-23,52.8,53.135,51.82,51.89,224072.0
2018-03-26,52.18,52.475,51.505,51.745,219894.0
2018-03-27,51.835,52.51,51.68,51.9,176462.0
2018-03-28,52.005,52.495,51.58,52.36,258774.0
2018-03-29,52.45,54.08,52.45,53.845,185275.0
2018-04-02,53.845,53.99,52.275,52.285,233327.0
2018-04-03,52.485,53.185,52.35,52.505,195537.0
2018-04-04,52.105,52.61,51.915,52.475,132170.0
2018-04-05,52.595,52.74,52.06,52.22,119904.0
2018-04-06,51.895,52.315,51.715,51.915,128647.0
2018-04-09,52.15,52.375,51.905,51.985,173546.0
2018-04-10,52.265,52.805,52.06,52.63,123555.0
2018-04-11,52.465,53.445,52.43,53.355,139839.0
2018-04-12,53.41,55.325,53.355,55.245,209973.0
2018-04-13,55.28,56.495,54.99,56.48,260441.0
2018-04-16,56.295,56.495,55.225,55.635,232657.0
2018-04-17,55.725,56.225,55.57,55.76,264686.0
2018-04-18,55.77,57.92,55.77,57.85,277118.0
2018-04-19,57.755,58.3,56.57,56.74,305595.0
2018-04-20,56.875,57.94,56.585,57.865,283334.0
2018-04-23,57.8,58.91,57.755,58.455,328345.0
2018-04-24,58.375,58.685,57.085,57.575,425017.0
2018-04-25,57.43,57.9,56.885,57.485,316713.0
2018-04-26,57.505,58.485,56.895,57.04,374317.0
2018-04-27,56.94,58.02,56.94,57.54,217113.0
2018-04-30,57.54,58.2,57.34,57.685,173101.0
2018-05-01,57.605,57.71,56.405,57.375,249223.0
2018-05-02,57.305,58.485,57.305,58.01,236152.0
2018-05-03,58.065,58.42,57.065,57.105,245834.0
2018-05-04,56.95,58.43,56.86,58.21,221917.0
2018-05-07,58.21,59.075,58.155,58.32,190816.0
2018-05-08,58.385,58.855,57.85,58.345,185226.0
2018-05-09,58.345,58.735,58.03,58.7,219828.0
2018-05-10,58.865,60.155,58.775,59.61,315750.0
2018-05-11,59.4,59.4,57.16,58.02,345325.0
2018-05-14,58.02,59.28,57.73,59.125,273696.0
2018-05-15,58.88,60.315,58.79,60.07,470970.0
2018-05-16,59.915,60.58,59.515,59.69,343276.0
2018-05-17,59.615,60.335,59.545,59.91,250939.0
2018-05-18,59.625,60.77,59.625,60.35,284770.0
2018-05-22,60.345,60.915,59.855,60.45,228710.0
2018-05-23,60.19,60.69,59.935,60.16,233507.0
2018-05-24,60.16,60.635,59.98,60.5,375047.0
2018-05-25,60.28,61.385,60.125,61.205,467145.0
2018-05-28,61.205,61.615,61.015,61.15,177418.0
2018-05-29,61.235,61.25,60.105,60.205,405554.0
2018-05-30,60.76,61.63,60.45,61.57,479056.0
2018-05-31,61.63,62.26,60.76,61.87,1189157.0
2018-06-01,62.05,62.885,61.885,62.185,334135.0
2018-06-04,62.695,63.975,62.655,63.92,23100.0
2018-06-05,63.735,64.325,63.63,64.18,328004.0
2018-06-06,64.365,67.015,64.155,66.96,1102455.0
2018-06-07,66.92,67.62,66.115,67.05,432357.0
2018-06-08,67.005,67.165,66.46,66.495,294159.0
2018-06-11,66.505,66.65,66.105,66.45,222188.0
2018-06-12,66.395,66.93,66.215,66.83,305102.0
2018-06-13,66.77,67.15,66.17,66.515,305362.0
2018-06-14,66.55,67.385,66.37,66.995,282542.0
2018-06-15,66.695,68.375,66.325,68.375,222444.0
2018-06-18,67.605,68.435,66.705,68.29,225007.0
2018-06-19,67.585,67.64,66.125,67.085,236622.0
2018-06-20,67.35,67.44,65.805,65.97,398297.0
2018-06-21,65.795,66.185,64.8,65.38,313437.0
2018-06-22,65.38,66.105,64.835,65.135,176543.0
2018-06-25,65.16,65.215,63.975,64.47,212197.0
2018-06-26,64.42,64.88,64.135,64.47,196399.0
2018-06-27,63.095,63.625,62.295,62.565,413512.0
2018-06-28,62.18,63.345,61.585,63.175,337202.0
2018-06-29,63.18,63.54,62.965,63.155,134428.0
2018-07-03,63.865,64.02,62.68,63.235,151222.0
2018-07-04,63.23,63.235,62.68,62.97,132108.0
2018-07-05,63.19,63.19,62.295,62.79,215923.0
2018-07-06,62.56,62.79,62.16,62.735,212257.0
2018-07-09,62.99,64.26,62.715,63.41,202620.0
2018-07-10,63.44,63.49,62.445,62.755,282514.0
2018-07-11,62.28,63.39,62.1,63.035,217829.0
2018-07-12,62.17,63.22,62.17,62.56,183689.0
2018-07-13,62.15,62.615,61.76,61.925,223223.0
2018-07-16,61.785,62.445,61.44,62.07,202057.0
2018-07-17,61.76,62.315,61.465,62.245,347232.0
2018-07-18,62.17,62.17,61.21,61.465,248756.0
2018-07-19,61.285,62.71,61.195,62.215,134950.0
2018-07-20,62.14,62.39,61.565,61.715,110935.0
2018-07-23,61.705,62.78,61.63,62.45,158150.0
2018-07-24,62.56,63.53,61.46,61.62,260471.0
2018-07-25,61.63,63.13,61.44,62.92,346762.0
2018-07-26,62.78,63.72,62.515,63.0,173751.0
2018-07-27,63.31,65.055,62.725,65.045,345605.0
2018-07-30,65.51,66.605,65.51,65.83,294632.0
2018-07-31,66.295,67.515,66.195,67.46,282985.0
2018-08-01,67.555,67.845,66.87,67.8,311719.0
2018-08-02,67.46,68.055,66.565,66.575,262911.0
2018-08-03,66.615,67.45,65.72,67.305,129500.0
2018-08-07,66.925,67.755,65.49,65.68,227109.0
2018-08-08,62.945,66.32,62.095,66.24,223372.0
2018-08-09,66.42,67.655,66.41,66.66,242104.0
2018-08-10,66.31,66.985,65.875,66.985,131148.0
2018-08-13,66.895,67.26,65.73,65.755,166218.0
2018-08-14,65.68,66.695,65.68,66.25,186211.0
2018-08-15,65.855,66.14,64.74,64.77,257279.0
2018-08-16,64.905,65.19,63.785,64.24,247252.0
2018-08-17,64.075,64.36,63.695,64.14,199480.0
2018-08-20,64.215,64.55,63.795,63.865,188167.0
2018-08-21,63.94,64.98,63.91,64.66,130783.0
2018-08-22,64.98,65.3,64.36,64.515,107238.0
2018-08-23,64.525,65.055,64.14,64.27,124168.0
2018-08-24,64.47,64.79,63.545,63.805,91277.0
2018-08-27,63.81,64.725,63.805,64.68,136135.0
2018-08-28,64.845,65.2,64.15,64.26,118444.0
2018-08-29,64.14,65.26,64.095,64.925,103576.0
2018-08-30,64.795,65.61,64.56,65.21,109440.0
2018-08-31,64.915,65.16,64.095,64.105,123441.0
2018-09-04,64.095,64.105,62.545,63.055,148881.0
2018-09-05,62.99,63.3,62.025,62.36,185351.0
2018-09-06,63.01,66.915,62.92,66.915,442722.0
2018-09-07,66.085,66.595,63.32,63.43,178557.0
2018-09-10,63.865,64.505,63.575,64.14,130989.0
2018-09-11,63.895,64.79,63.82,64.735,126016.0
2018-09-12,64.89,65.155,63.91,64.375,103886.0
2018-09-13,64.285,64.595,63.96,64.26,101231.0
2018-09-14,64.46,64.595,64.12,64.305,58652.0
2018-09-17,64.44,64.705,63.785,64.005,48636.0
2018-09-18,63.885,64.67,63.585,64.27,176591.0
2018-09-19,64.33,64.425,63.33,63.545,132612.0
2018-09-20,63.54,64.36,63.3,64.33,176272.0
2018-09-21,63.855,65.68,63.62,64.725,271791.0
2018-09-24,64.79,65.71,64.57,65.26,158802.0
2018-09-25,65.29,65.49,64.805,65.225,119033.0
2018-09-26,65.27,66.15,64.95,65.225,112105.0
2018-09-27,65.265,65.45,64.36,64.48,122098.0
2018-09-28,64.505,64.945,63.845,64.835,125795.0
2018-10-01,64.845,65.25,64.055,64.165,166744.0
2018-10-02,63.99,64.7,62.875,63.13,231474.0
2018-10-03,63.305,63.44,62.48,62.775,186224.0
2018-10-04,62.605,64.56,62.55,63.34,203472.0
2018-10-05,63.23,63.615,62.625,62.9,108495.0
2018-10-09,62.55,63.535,62.515,62.885,138609.0
2018-10-10,62.66,62.83,59.885,60.305,225762.0
2018-10-11,59.49,61.02,57.58,59.94,302893.0
2018-10-12,60.36,61.02,59.56,59.735,215309.0
2018-10-15,59.745,60.81,59.56,60.645,110698.0
2018-10-16,60.745,61.11,60.37,61.11,110502.0
2018-10-17,61.095,61.555,60.67,61.11,182968.0
2018-10-18,61.03,61.335,60.68,60.69,209988.0
2018-10-19,60.525,61.6,60.46,60.48,181807.0
2018-10-22,60.515,62.395,60.325,62.385,311588.0
2018-10-23,61.57,61.78,60.505,61.25,147900.0
2018-10-24,61.12,61.6,59.115,59.335,156340.0
2018-10-25,59.615,61.055,59.435,60.35,207824.0
2018-10-26,59.83,61.0,59.285,60.81,238501.0
2018-10-29,61.075,61.315,58.305,58.785,156239.0
2018-10-30,58.59,60.215,58.5,59.9,200650.0
2018-10-31,60.315,61.615,60.04,60.28,182230.0
2018-11-01,60.59,60.7,59.7,60.67,106738.0
2018-11-02,60.9,61.26,60.435,60.83,122888.0
2018-11-05,60.8,61.515,60.46,60.83,130166.0
2018-11-06,60.975,61.615,60.185,60.38,148983.0
2018-11-07,60.81,61.36,60.335,61.14,99531.0
2018-11-08,61.535,62.35,60.995,61.545,129305.0
2018-11-09,61.11,62.955,61.105,61.885,148768.0
2018-11-12,62.04,62.645,59.395,60.335,215733.0
2018-11-13,60.335,60.535,59.67,59.845,146615.0
2018-11-14,59.775,60.105,59.105,59.14,147675.0
2018-11-15,58.975,59.865,58.445,59.15,133571.0
2018-11-16,59.14,59.6,58.73,59.23,138956.0
2018-11-19,59.23,59.95,59.13,59.315,133066.0
2018-11-20,59.115,59.24,58.59,58.675,150323.0
2018-11-21,59.095,59.46,58.865,58.865,177320.0
2018-11-22,58.865,59.195,57.295,57.93,86594.0
2018-11-23,57.625,58.455,57.28,58.195,97000.0
2018-11-26,58.405,59.6,58.4,59.085,144921.0
2018-11-27,58.845,59.61,58.845,59.59,234090.0
2018-11-28,59.61,60.94,59.545,60.865,129765.0
2018-11-29,60.765,61.315,59.105,59.15,189436.0
2018-11-30,59.185,60.095,59.095,60.005,109312.0
2018-12-03,60.13,60.34,58.61,59.28,135779.0
2018-12-04,59.065,59.315,57.07,57.735,156198.0
2018-12-05,57.975,59.01,57.645,57.95,87421.0
2018-12-06,57.17,57.655,56.515,57.015,195629.0
2018-12-07,57.095,57.415,55.755,56.075,133348.0
2018-12-10,55.92,56.49,55.075,55.93,126890.0
2018-12-11,56.455,56.675,54.995,55.71,144266.0
2018-12-12,56.29,57.71,56.16,56.79,274323.0
2018-12-13,57.15,58.095,56.345,56.515,186775.0
2018-12-14,55.96,56.775,55.565,55.995,130825.0
2018-12-17,55.83,55.995,54.085,54.535,151793.0
2018-12-18,53.975,55.195,53.975,54.465,213342.0
2018-12-19,55.02,55.93,54.58,54.635,194912.0
2018-12-20,54.63,55.085,53.83,53.91,132288.0
2018-12-21,53.84,54.5,52.915,52.985,195255.0
2018-12-24,51.92,53.325,51.92,52.535,75216.0
2018-12-27,52.755,53.39,52.23,53.105,172725.0
2018-12-28,53.6,54.115,52.585,53.395,146123.0
2018-12-31,53.765,54.46,53.62,54.16,68872.0
2019-01-02,53.26,54.3,53.26,54.015,122735.0
2019-01-03,53.92,54.04,51.78,52.215,135480.0
2019-01-04,53.14,53.415,52.315,53.09,173716.0
2019-01-07,53.525,54.54,53.08,54.275,153621.0
2019-01-08,54.77,56.205,54.225,55.915,229690.0
2019-01-09,56.395,57.7,55.955,57.57,292224.0
2019-01-10,57.245,57.825,56.535,57.65,187364.0
2019-01-11,57.765,58.05,57.125,57.29,168039.0
2019-01-14,57.09,57.29,56.665,56.93,132639.0
2019-01-15,58.38,59.545,57.66,57.705,159872.0
2019-01-16,58.065,58.575,57.745,58.28,117448.0
2019-01-17,57.9,58.725,57.755,58.42,116092.0
2019-01-18,59.0,59.315,58.235,59.315,119236.0
2019-01-21,59.48,59.635,58.18,58.53,88085.0
2019-01-22,58.685,58.94,57.995,58.41,122318.0
2019-01-23,58.41,59.145,58.205,59.145,210128.0
2019-01-24,59.14,59.22,57.94,58.41,140921.0
2019-01-25,59.22,59.62,58.485,59.175,152083.0
2019-01-28,59.02,59.22,58.27,58.65,140612.0
2019-01-29,59.265,59.775,58.66,59.49,119218.0
2019-01-30,60.005,63.235,59.84,62.325,326482.0
2019-01-31,63.475,64.15,62.035,62.26,169910.0
2019-02-01,62.635,62.635,61.795,62.02,102277.0
2019-02-04,62.03,62.11,60.68,61.355,165276.0
2019-02-05,61.61,62.645,61.435,62.645,118123.0
2019-02-06,62.645,62.93,61.825,62.895,143922.0
2019-02-07,63.06,63.06,61.915,62.655,115621.0
2019-02-08,62.86,62.86,62.195,62.405,100963.0
2019-02-11,62.525,62.72,61.51,61.955,108504.0
2019-02-12,62.205,63.355,61.85,63.2,147377.0
2019-02-13,63.655,63.655,62.85,63.34,113822.0
2019-02-14,63.285,64.475,62.86,63.605,187282.0
2019-02-15,64.195,65.055,63.845,64.695,141339.0
2019-02-19,65.01,65.84,64.575,64.835,92251.0
2019-02-20,65.01,65.335,64.42,65.15,98429.0
2019-02-21,65.205,65.205,64.125,64.77,176053.0
2019-02-22,64.63,65.37,64.31,64.945,115461.0
2019-02-25,65.215,65.805,64.945,65.24,70557.0
2019-02-26,65.185,65.275,64.695,64.955,135284.0
2019-02-27,65.075,65.325,64.66,65.22,81904.0
2019-02-28,65.075,65.085,64.225,64.335,175178.0
2019-03-01,64.78,65.155,64.26,64.675,132971.0
2019-03-04,64.67,65.305,63.985,64.78,122268.0
2019-03-05,64.695,65.415,64.27,64.98,135204.0
2019-03-06,64.76,65.545,64.76,65.5,122344.0
2019-03-07,65.37,65.765,65.14,65.34,149801.0
2019-03-08,64.77,64.915,63.78,64.52,123833.0
2019-03-11,64.55,65.655,64.29,65.645,107670.0
2019-03-12,65.63,65.74,64.805,65.085,102295.0
2019-03-13,64.935,65.13,64.52,64.815,90827.0
2019-03-14,64.455,65.75,64.28,65.085,130201.0
2019-03-15,65.545,66.835,65.22,65.935,184546.0
2019-03-18,65.99,66.235,65.735,66.135,130666.0
2019-03-19,66.135,66.495,65.645,65.655,112547.0
2019-03-20,65.535,66.08,65.26,65.995,100060.0
2019-03-21,65.82,67.105,65.82,67.02,227389.0
2019-03-22,66.94,67.105,66.47,66.715,117853.0
2019-03-25,66.47,66.79,66.44,66.56,153888.0
2019-03-26,66.71,67.31,66.245,67.26,137029.0
2019-03-27,67.11,68.16,66.87,67.87,227286.0
2019-03-28,67.68,68.135,67.125,67.645,119486.0
2019-03-29,68.05,68.165,67.275,67.765,144683.0
2019-04-01,68.025,68.165,66.65,67.095,144887.0
2019-04-02,67.115,67.32,65.935,67.245,183342.0
2019-04-03,67.245,67.32,66.765,67.245,138091.0
2019-04-04,67.06,67.31,66.0,66.575,292674.0
2019-04-05,66.585,68.09,66.575,68.09,172472.0
2019-04-08,68.09,68.145,67.17,67.57,92531.0
2019-04-09,66.14,66.345,65.15,66.315,206165.0
2019-04-10,66.605,67.28,66.115,66.7,197492.0
2019-04-11,66.8,66.81,66.27,66.495,190502.0
2019-04-12,66.8,67.33,66.345,67.2,142062.0
2019-04-15,66.77,67.375,66.77,67.04,65159.0
2019-04-16,66.855,67.885,66.625,67.41,147047.0
2019-04-17,67.32,67.98,67.265,67.67,228740.0
2019-04-18,67.46,68.05,66.975,67.82,52221.0
2019-04-22,67.58,67.985,67.125,67.245,60002.0
2019-04-23,67.6,68.28,67.28,68.21,65582.0
2019-04-24,68.05,68.405,67.745,67.745,93089.0
2019-04-25,67.745,68.245,67.145,67.55,77714.0
2019-04-26,67.275,67.55,66.13,67.235,94073.0
2019-04-29,67.16,67.635,66.725,67.385,76290.0
2019-04-30,67.505,67.735,66.81,67.125,70607.0
2019-05-01,67.145,67.83,66.66,66.745,96379.0
2019-05-02,66.65,67.04,65.52,65.685,91365.0
2019-05-03,65.92,66.44,65.475,66.195,77530.0
2019-05-06,65.415,66.04,64.84,66.04,95714.0
2019-05-07,65.79,65.82,63.31,63.72,189516.0
2019-05-08,63.745,64.98,63.745,64.415,147146.0
2019-05-09,64.11,64.85,63.93,64.565,118508.0
2019-05-10,64.38,65.0,63.745,64.99,131477.0
2019-05-13,64.435,65.035,63.61,64.555,111146.0
2019-05-14,64.685,66.485,64.63,66.05,141738.0
2019-05-15,66.865,69.015,66.195,67.42,272920.0
2019-05-16,67.755,68.63,67.515,68.165,219899.0
2019-05-17,68.2,68.825,67.735,68.47,165561.0
2019-05-21,68.83,68.83,68.045,68.155,136402.0
2019-05-22,67.875,68.545,67.275,68.295,203017.0
2019-05-23,67.755,67.96,65.79,66.065,264570.0
2019-05-24,66.43,66.81,65.815,66.02,172631.0
2019-05-27,65.835,67.445,65.77,67.15,78957.0
2019-05-28,66.82,67.47,66.585,67.235,240008.0
2019-05-29,66.68,66.81,65.715,65.88,194936.0
2019-05-30,65.425,65.89,65.0,65.695,171765.0
2019-05-31,65.345,66.15,65.285,66.15,145019.0
2019-06-03,66.18,66.495,65.035,65.465,160823.0
2019-06-04,65.815,66.12,65.055,65.835,167499.0
2019-06-05,65.835,66.705,65.5,66.335,112279.0
2019-06-06,66.78,66.78,65.66,66.53,152336.0
2019-06-07,66.54,66.81,65.52,66.065,129739.0
2019-06-10,66.375,66.705,65.425,65.64,110874.0
2019-06-11,65.935,65.965,65.085,65.38,126931.0
2019-06-12,65.28,65.585,64.07,64.5,173740.0
2019-06-13,64.63,64.77,64.19,64.74,223297.0
2019-06-14,64.825,65.585,64.385,65.28,176112.0
2019-06-17,65.325,66.26,64.385,65.88,130063.0
2019-06-18,65.88,66.16,64.96,65.955,151573.0
2019-06-19,65.985,66.325,65.305,66.16,81358.0
2019-06-20,66.445,66.765,65.975,66.26,86364.0
2019-06-21,66.245,66.715,65.925,66.69,112024.0
2019-06-24,66.625,66.81,65.565,65.61,90225.0
2019-06-25,65.575,66.12,65.1,65.1,106669.0
2019-06-26,65.045,65.425,64.66,65.425,121667.0
2019-06-27,65.765,66.495,65.765,66.39,115687.0
2019-06-28,66.53,67.315,66.235,67.25,111718.0
2019-07-02,67.51,68.51,67.24,68.5,212366.0
2019-07-03,68.465,68.51,67.895,67.995,101110.0
2019-07-04,67.83,68.5,67.83,68.4,27903.0
2019-07-05,68.145,68.47,67.895,68.36,44142.0
2019-07-08,68.1,68.445,67.81,68.175,129861.0
2019-07-09,67.98,68.47,67.7,68.005,163946.0
2019-07-10,68.07,68.465,67.495,67.905,172003.0
2019-07-11,67.715,68.07,67.0,67.56,87925.0
2019-07-12,67.66,68.695,67.075,68.63,105168.0
2019-07-15,68.67,69.375,68.12,69.165,97166.0
2019-07-16,69.025,69.86,68.93,69.575,121810.0
2019-07-17,69.5,69.835,69.3,69.425,117003.0
2019-07-18,69.19,69.705,69.03,69.435,108603.0
2019-07-19,69.64,69.685,68.76,69.425,56350.0
2019-07-22,69.435,69.73,69.23,69.31,85803.0
2019-07-23,69.255,69.31,68.81,69.3,78883.0
2019-07-24,68.75,69.44,68.61,69.44,151033.0
2019-07-25,69.49,69.58,68.91,69.17,116809.0
2019-07-26,69.425,70.58,69.285,69.87,163269.0
2019-07-29,70.02,70.105,69.44,69.78,79315.0
2019-07-30,69.6,70.085,69.3,69.74,88951.0
2019-07-31,69.675,70.065,69.265,69.44,191908.0
2019-08-01,69.36,70.47,68.91,69.59,197124.0
2019-08-02,69.65,69.65,67.37,68.05,137167.0
2019-08-06,66.645,68.005,66.465,66.94,150183.0
2019-08-07,66.41,67.195,66.175,67.11,104111.0
2019-08-08,66.8,68.65,66.7,68.62,135500.0
2019-08-09,68.725,69.715,68.565,69.08,207206.0
2019-08-12,68.8,69.105,66.57,67.435,144832.0
2019-08-13,67.165,67.93,66.7,67.56,99396.0
2019-08-14,66.525,67.155,65.05,66.035,150772.0
2019-08-15,65.85,65.86,64.545,65.3,145638.0
2019-08-16,65.55,66.045,64.925,65.88,165211.0
2019-08-19,66.235,67.025,65.805,66.95,88405.0
2019-08-20,66.85,67.165,66.17,66.56,146123.0
2019-08-21,66.56,67.5,65.955,66.85,103939.0
2019-08-22,66.96,67.51,65.72,65.88,151215.0
2019-08-23,65.74,66.15,64.985,65.05,189293.0
2019-08-26,65.43,65.47,64.855,64.985,94982.0
2019-08-27,65.115,65.355,64.73,65.19,157459.0
2019-08-28,65.03,66.915,64.86,66.43,191788.0
2019-08-29,66.895,67.52,66.43,66.885,61573.0
2019-08-30,67.13,67.315,66.735,67.24,70963.0
2019-09-03,67.14,67.5,65.56,66.085,139859.0
2019-09-04,66.595,67.075,65.83,65.935,107341.0
2019-09-05,66.4,67.66,65.935,67.56,102298.0
2019-09-06,67.345,68.38,67.345,68.21,164920.0
2019-09-09,68.4,68.705,68.045,68.305,118728.0
2019-09-10,68.35,70.225,68.325,69.965,193138.0
2019-09-11,69.955,70.235,69.285,69.965,126095.0
2019-09-12,69.965,70.17,69.265,69.65,86900.0
2019-09-13,69.935,70.645,69.855,70.34,107230.0
2019-09-16,70.225,71.315,70.075,70.59,158682.0
2019-09-17,70.495,71.605,70.43,71.605,103931.0
2019-09-18,71.595,72.295,71.41,72.175,140585.0
2019-09-19,72.315,73.135,72.045,72.575,233554.0
2019-09-20,72.53,73.015,71.905,72.775,148649.0
2019-09-23,72.78,73.25,72.53,72.78,216507.0
2019-09-24,72.78,73.445,72.315,72.485,112306.0
2019-09-25,72.09,72.745,71.86,72.155,96581.0
2019-09-26,72.38,72.755,72.06,72.475,132220.0
2019-09-27,72.73,72.965,72.245,72.565,124813.0
2019-09-30,72.515,73.08,72.235,72.58,133385.0
2019-10-01,72.75,73.255,71.495,71.955,148060.0
2019-10-02,71.53,71.73,70.67,71.09,100010.0
2019-10-03,70.875,71.225,70.155,71.1,113445.0
2019-10-04,71.11,71.99,70.895,71.645,106506.0
2019-10-07,71.515,74.99,70.98,74.99,110049.0
2019-10-08,72.16,72.16,69.835,70.08,257057.0
2019-10-09,70.175,71.775,69.835,71.485,192074.0
2019-10-10,71.485,71.98,70.79,71.505,87305.0
2019-10-11,71.935,73.295,71.57,72.74,142815.0
2019-10-15,73.165,74.14,73.025,73.64,159731.0
2019-10-16,73.52,74.625,73.03,74.56,172249.0
2019-10-17,74.665,76.105,74.52,75.645,239168.0
2019-10-18,75.93,76.005,75.225,75.33,109280.0
2019-10-21,75.495,76.845,75.18,76.24,212401.0
2019-10-22,76.565,76.865,76.23,76.395,160987.0
2019-10-23,76.445,76.8,76.315,76.54,89115.0
2019-10-24,76.63,76.63,75.59,76.165,206681.0
2019-10-25,75.93,76.545,75.365,76.135,80313.0
2019-10-28,76.395,76.865,75.76,75.88,116527.0
2019-10-29,75.46,76.2,75.46,76.155,152100.0
2019-10-30,76.165,76.66,75.555,76.445,175485.0
2019-10-31,75.93,77.09,75.685,77.035,133298.0
2019-11-01,77.335,77.73,76.63,77.29,90161.0
2019-11-04,77.89,78.0,77.335,77.925,117971.0
2019-11-05,78.355,78.67,77.155,77.89,147023.0
2019-11-06,76.09,79.085,75.42,79.08,265343.0
2019-11-07,79.21,81.065,79.115,80.785,202018.0
2019-11-08,80.7,81.535,80.58,80.745,143572.0
2019-11-11,80.615,80.99,80.135,80.315,115189.0
2019-11-12,80.145,80.595,79.695,80.475,204408.0
2019-11-13,80.165,81.18,79.995,80.795,122350.0
2019-11-14,80.71,81.18,80.615,80.805,64431.0
2019-11-15,80.755,81.16,80.615,80.73,109561.0
2019-11-18,80.625,81.375,80.24,81.16,124149.0
2019-11-19,81.18,81.345,80.615,80.69,89953.0
2019-11-20,80.56,81.16,80.43,81.055,151143.0
2019-11-21,80.99,81.345,80.57,80.735,113207.0
2019-11-22,80.7,81.13,80.505,80.68,87273.0
2019-11-25,80.745,81.335,80.52,81.15,72594.0
2019-11-26,80.915,81.535,80.735,81.3,103469.0
2019-11-27,81.46,82.37,81.32,82.07,127747.0
2019-11-28,82.18,82.49,81.665,81.825,33049.0
2019-11-29,81.62,81.975,80.36,80.36,105742.0
2019-12-02,80.495,82.07,80.36,81.6,147866.0
2019-12-03,81.15,81.345,80.635,80.87,102361.0
2019-12-04,81.075,81.485,80.615,80.945,94027.0
2019-12-05,80.945,81.255,80.615,80.69,93082.0
2019-12-06,80.925,81.365,80.455,80.625,122171.0
2019-12-09,80.605,81.27,80.24,81.085,98601.0
2019-12-10,80.765,81.525,80.755,81.495,110037.0
2019-12-11,81.515,81.695,80.82,81.405,77449.0
2019-12-12,81.335,81.815,81.17,81.555,104914.0
2019-12-13,81.555,82.64,81.32,82.52,103525.0
2019-12-16,82.63,83.585,82.63,83.52,87466.0
2019-12-17,83.655,84.27,83.335,84.215,102146.0
2019-12-18,84.035,84.365,83.53,84.3,208221.0
2019-12-19,84.12,84.71,83.81,84.345,179920.0
2019-12-20,84.625,85.0,84.15,84.28,84297.0
2019-12-23,84.58,84.955,84.335,84.775,91731.0
2019-12-24,84.71,85.07,84.365,84.695,91192.0
2019-12-27,85.36,85.66,84.78,84.895,61841.0
2019-12-30,85.08,85.485,83.7,84.275,99857.0
2019-12-31,84.125,84.455,83.425,83.815,112478.0
2020-01-02,84.03,84.6,83.405,84.21,84263.0
2020-01-03,83.85,84.41,83.405,84.22,59661.0
2020-01-06,83.415,84.475,83.21,84.39,99656.0
2020-01-07,84.35,85.6,83.635,84.86,110575.0
2020-01-08,84.965,86.065,84.9,85.46,183235.0
2020-01-09,85.645,87.445,85.56,87.16,138513.0
2020-01-10,87.5,87.53,86.865,87.48,125808.0
2020-01-13,87.5,88.54,87.5,88.49,99938.0
2020-01-14,88.89,88.89,86.845,88.74,328291.0
2020-01-15,88.37,89.975,87.68,88.945,261481.0
2020-01-16,89.26,89.71,88.66,88.805,177749.0
2020-01-17,88.975,89.42,88.615,88.86,213906.0
2020-01-20,88.68,89.23,88.38,88.57,110445.0
2020-01-21,88.72,90.315,88.415,89.91,302922.0
2020-01-22,90.035,90.035,88.785,89.39,179484.0
2020-01-23,89.315,89.57,88.765,89.35,136250.0
2020-01-24,89.38,89.965,88.745,88.955,114411.0
2020-01-27,88.095,89.335,87.905,89.19,130403.0
2020-01-28,89.285,89.88,88.85,89.795,79879.0
2020-01-29,90.04,90.695,89.78,90.24,209711.0
2020-01-30,89.71,89.955,88.465,88.9,156120.0
2020-01-31,88.765,89.485,88.02,88.9,187780.0
2020-02-03,89.03,89.42,88.275,88.585,86810.0
2020-02-04,89.0,90.545,88.955,90.035,133055.0
2020-02-05,90.545,91.45,90.07,91.32,173795.0
2020-02-06,91.6,91.685,90.94,91.235,67069.0
2020-02-07,91.63,92.745,90.815,92.615,225945.0
2020-02-10,92.265,92.375,90.535,90.9,163833.0
2020-02-11,91.33,91.685,90.91,91.26,123924.0
2020-02-12,91.42,91.685,90.61,91.29,150949.0
2020-02-13,90.875,91.45,90.74,91.185,101307.0
2020-02-14,91.13,91.675,90.77,91.375,86181.0
2020-02-18,90.75,91.405,90.1,90.23,97001.0
2020-02-19,90.555,91.08,90.195,90.875,150663.0
2020-02-20,90.79,91.195,88.05,89.685,234729.0
2020-02-21,89.54,90.025,88.755,89.455,173558.0
2020-02-24,87.265,88.21,85.645,87.535,209076.0
2020-02-25,87.51,87.955,85.44,85.835,178230.0
2020-02-26,85.8,87.01,84.9,84.91,307654.0
2020-02-27,83.285,85.26,81.77,84.59,182386.0
2020-02-28,81.97,83.69,80.39,83.625,541277.0
2020-03-02,83.84,85.025,81.725,84.965,291473.0
2020-03-03,85.995,86.395,83.72,83.84,334008.0
2020-03-04,85.1,85.59,81.43,83.075,509849.0
2020-03-05,81.865,83.37,79.88,80.9,358089.0
2020-03-06,79.145,80.185,78.515,79.145,276651.0
2020-03-09,73.965,76.675,68.055,74.34,420715.0
2020-03-10,75.79,76.695,73.65,75.91,431085.0
2020-03-11,74.465,75.355,73.595,74.17,392441.0
2020-03-12,70.89,70.89,65.22,66.175,623282.0
2020-03-13,68.065,70.345,67.48,70.23,532203.0
2020-03-16,60.505,63.785,59.945,61.62,584253.0
2020-03-17,61.63,62.77,60.12,62.205,452609.0
2020-03-18,58.35,60.825,56.555,60.61,564551.0
2020-03-19,59.315,64.095,58.575,63.12,325415.0
2020-03-20,63.33,67.045,60.305,60.57,197183.0
2020-03-23,58.605,59.87,57.44,58.245,341939.0
2020-03-24,60.525,65.76,59.145,65.71,329883.0
2020-03-25,65.495,71.09,65.105,69.295,385142.0
2020-03-26,69.105,72.79,69.095,72.205,310903.0
2020-03-27,69.645,72.905,68.155,71.195,339506.0
2020-03-30,71.095,71.825,69.405,71.805,276424.0
2020-03-31,71.9,76.14,71.9,75.92,475858.0
2020-04-01,72.66,75.045,72.66,73.785,350924.0
2020-04-02,73.62,75.37,72.965,74.845,186329.0
2020-04-03,75.13,77.375,73.555,74.94,215689.0
2020-04-06,76.66,80.805,75.655,80.385,267682.0
2020-04-07,82.17,84.195,79.775,80.49,302099.0
2020-04-08,80.595,80.91,78.73,80.005,196037.0
2020-04-09,80.725,81.685,78.41,80.035,224981.0
2020-04-13,80.005,83.265,78.4,82.875,180889.0
2020-04-14,83.065,84.965,82.92,83.15,179604.0
2020-04-15,82.02,82.625,80.365,80.555,175227.0
2020-04-16,80.565,81.495,78.705,80.185,196765.0
2020-04-17,80.66,82.645,80.025,81.79,170889.0
2020-04-20,81.59,85.115,80.745,84.945,172765.0
2020-04-21,82.865,84.06,81.82,83.475,190625.0
2020-04-22,84.26,85.345,83.205,83.69,192109.0
2020-04-23,83.13,84.44,82.96,83.49,156205.0
2020-04-24,83.585,85.08,83.12,85.08,161361.0
2020-04-27,84.43,86.685,83.88,86.445,153740.0
2020-04-28,86.41,87.435,85.22,86.32,176145.0
2020-04-29,87.93,89.83,87.005,88.215,125048.0
2020-04-30,87.825,89.285,85.58,88.735,230012.0
2020-05-01,86.58,88.185,85.0,85.285,119506.0
2020-05-04,84.89,85.79,84.27,85.725,138580.0
2020-05-05,85.495,87.65,84.44,86.21,135009.0
2020-05-06,86.6,87.815,85.41,87.205,148513.0
2020-05-07,87.14,88.215,84.61,85.105,169999.0
2020-05-08,85.27,85.59,82.72,84.11,243801.0
2020-05-11,83.055,85.495,82.97,84.8,93398.0
2020-05-12,84.925,85.43,83.13,83.49,186789.0
2020-05-13,82.75,84.06,80.11,81.04,165638.0
2020-05-14,80.08,80.755,79.2,79.94,156209.0
2020-05-15,79.275,81.385,78.43,80.88,109429.0
2020-05-19,82.2,85.345,82.2,84.08,174090.0
2020-05-20,85.295,85.82,84.27,84.775,126189.0
2020-05-21,84.7,85.485,82.77,84.12,120209.0
2020-05-22,83.965,85.335,83.475,84.07,121449.0
2020-05-25,84.795,85.325,83.11,84.605,54421.0
2020-05-26,85.23,86.995,84.32,85.925,200016.0
2020-05-27,86.065,87.29,83.225,84.14,220279.0
2020-05-28,84.165,84.89,83.14,84.335,127890.0
2020-05-29,84.25,85.165,83.595,84.415,168164.0
2020-06-01,84.45,85.655,83.74,84.385,102111.0
2020-06-02,80.89,81.695,80.27,81.59,928373.0
2020-06-03,81.695,84.715,81.6,84.195,845131.0
2020-06-04,83.55,85.02,82.835,82.93,224884.0
2020-06-05,84.06,84.725,83.3,83.74,248603.0
2020-06-08,83.94,84.925,81.58,81.675,188886.0
2020-06-09,81.22,83.12,80.89,82.435,148136.0
2020-06-10,82.36,82.74,81.355,81.355,147200.0
2020-06-11,80.615,80.625,79.33,79.72,174526.0
2020-06-12,80.85,81.22,79.89,80.5,157219.0
2020-06-15,79.56,81.47,79.455,80.49,207724.0
2020-06-16,81.62,82.075,80.71,80.935,240458.0
2020-06-17,80.45,81.535,80.13,80.52,119023.0
2020-06-18,79.665,81.03,79.665,80.375,273854.0
2020-06-19,81.01,81.485,77.8,77.8,289740.0
2020-06-22,78.63,80.13,77.905,79.415,175745.0
2020-06-23,80.5,80.86,78.62,78.62,194043.0
2020-06-24,78.17,79.845,77.395,77.755,197805.0
2020-06-25,77.525,78.75,76.975,78.58,185120.0
2020-06-26,77.93,79.33,76.985,77.145,104674.0
2020-06-29,77.705,79.07,77.315,78.61,109547.0
2020-06-30,78.265,79.87,78.26,79.46,221463.0
2020-07-02,80.5,81.065,79.45,79.7,160435.0
2020-07-03,79.68,79.825,78.58,78.735,57912.0
2020-07-06,78.745,79.975,78.745,79.68,130576.0
2020-07-07,78.965,79.64,77.635,77.75,147559.0
2020-07-08,77.895,78.995,77.315,78.565,181191.0
2020-07-09,78.785,79.145,77.14,78.075,124203.0
2020-07-10,77.81,78.82,77.045,77.74,122788.0
2020-07-13,77.675,80.29,77.12,79.07,157131.0
2020-07-14,78.63,79.515,78.315,79.5,215307.0
2020-07-15,79.63,81.37,79.24,81.245,198109.0
2020-07-16,81.13,81.215,80.04,81.14,132672.0
2020-07-17,81.4,83.61,81.17,82.23,303616.0
2020-07-20,82.0,83.02,81.33,82.21,140142.0
2020-07-21,82.265,82.35,80.71,80.91,128483.0
2020-07-22,80.805,81.59,80.11,80.165,63229.0
2020-07-23,80.185,80.635,79.365,79.585,115592.0
2020-07-24,79.26,79.84,78.26,79.07,71075.0
2020-07-27,78.725,80.12,78.725,79.525,119495.0
2020-07-28,79.375,79.985,78.86,79.605,86935.0
2020-07-29,79.795,82.16,79.315,81.835,237214.0
2020-07-30,81.265,81.825,80.5,81.695,79675.0
2020-07-31,81.835,81.835,79.86,80.27,112595.0
2020-08-04,80.14,81.3,79.24,79.965,146708.0
2020-08-05,79.83,81.705,79.83,81.685,88475.0
2020-08-06,82.39,84.03,82.075,83.0,264663.0
2020-08-07,83.305,83.985,82.505,83.21,131980.0
2020-08-10,83.48,83.545,81.77,83.095,116453.0
2020-08-11,83.27,83.87,82.495,82.65,127709.0
2020-08-12,83.345,84.335,82.42,83.65,186603.0
2020-08-13,83.65,84.125,82.705,83.325,86210.0
2020-08-14,83.18,83.325,82.01,82.83,43511.0
2020-08-17,83.115,83.87,82.42,82.495,46566.0
2020-08-18,82.34,83.87,82.34,83.785,144455.0
2020-08-19,83.785,83.995,83.515,83.525,105426.0
2020-08-20,83.21,83.91,83.03,83.7,87955.0
2020-08-21,83.01,84.365,83.01,84.08,94574.0
2020-08-24,84.46,85.32,84.35,85.055,165172.0
2020-08-25,84.975,85.13,83.315,83.775,130569.0
2020-08-26,83.775,84.375,83.585,84.325,82724.0
2020-08-27,84.325,85.035,83.9,85.015,125384.0
2020-08-28,84.87,85.015,84.24,84.94,106070.0
2020-08-31,85.895,85.895,84.27,84.45,221749.0
2020-09-01,84.64,84.845,83.985,84.565,186646.0
2020-09-02,84.535,86.255,83.985,86.21,166863.0
2020-09-03,85.73,86.285,83.925,84.27,149525.0
2020-09-04,83.955,84.87,82.865,84.215,152900.0
2020-09-08,83.125,84.125,82.745,83.43,132606.0
2020-09-09,83.705,84.965,83.705,84.745,108107.0
2020-09-10,85.055,85.895,84.005,84.5,172214.0
2020-09-11,84.375,84.945,83.84,84.395,114661.0
2020-09-14,84.975,85.78,84.405,85.78,113352.0
2020-09-15,86.11,87.275,85.33,87.25,154054.0
2020-09-16,86.98,87.79,84.25,84.46,213471.0
2020-09-17,83.985,84.86,83.535,84.565,139950.0
2020-09-18,85.205,85.205,81.675,82.285,421005.0
2020-09-21,80.47,81.295,80.175,80.615,147119.0
2020-09-22,80.69,82.055,80.165,81.605,86826.0
2020-09-23,82.19,82.86,79.995,80.245,123750.0
2020-09-24,80.595,80.98,79.375,80.74,372796.0
2020-09-25,80.155,82.62,80.155,82.035,191064.0
2020-09-28,82.505,83.24,82.07,82.925,119682.0
2020-09-29,82.71,84.52,82.03,83.85,140958.0
2020-09-30,83.85,84.52,82.71,83.81,205741.0
2020-10-01,83.61,84.28,82.94,83.17,97563.0
2020-10-02,82.535,83.35,82.165,83.34,122236.0
2020-10-05,83.725,84.54,82.49,83.13,108655.0
2020-10-06,83.235,83.87,82.43,83.17,149519.0
2020-10-07,83.525,84.27,83.025,83.62,99786.0
2020-10-08,83.56,83.87,82.88,83.6,84303.0
2020-10-09,83.61,83.995,83.005,83.695,112782.0
2020-10-13,84.27,85.0,83.39,84.395,115492.0
2020-10-14,84.25,84.845,83.505,84.47,94774.0
2020-10-15,83.19,84.675,82.73,84.47,121163.0
2020-10-16,84.825,85.315,84.24,84.53,100260.0
2020-10-19,84.25,85.305,84.05,84.48,114406.0
2020-10-20,84.59,85.305,83.955,84.5,134458.0
2020-10-21,83.935,85.335,83.735,84.855,149910.0
2020-10-22,84.825,85.375,84.205,84.72,180525.0
2020-10-23,84.905,85.23,84.07,85.095,98033.0
2020-10-26,84.74,84.925,83.465,83.64,103501.0
2020-10-27,83.55,84.54,82.91,84.235,84649.0
2020-10-28,82.835,83.685,81.08,81.165,176503.0
2020-10-29,80.62,81.73,80.59,81.205,144061.0
2020-10-30,80.525,80.995,79.505,80.775,156716.0
2020-11-02,80.79,81.695,80.515,80.975,162069.0
2020-11-03,81.885,82.605,81.195,81.915,135733.0
2020-11-04,81.75,82.64,80.735,81.95,132170.0
2020-11-05,83.32,84.215,82.89,84.205,184300.0
2020-11-06,84.35,84.77,83.87,84.53,90894.0
2020-11-09,85.545,86.775,85.42,86.32,204515.0
2020-11-10,86.065,87.76,85.19,86.275,314179.0
2020-11-11,86.275,86.84,84.615,84.835,609250.0
2020-11-12,85.295,85.63,84.58,85.28,139504.0
2020-11-13,85.515,87.31,84.935,86.81,284355.0
2020-11-16,87.455,88.48,86.8,88.28,169028.0
2020-11-17,88.17,89.11,87.685,89.085,115779.0
2020-11-18,88.97,90.33,88.18,90.05,262517.0
2020-11-19,89.66,90.605,89.62,90.205,163948.0
2020-11-20,90.34,91.04,89.81,90.935,112972.0
2020-11-23,91.055,91.46,90.015,90.82,115311.0
2020-11-24,91.595,91.775,90.1,91.075,163348.0
2020-11-25,90.82,91.46,90.12,91.095,151437.0
2020-11-26,91.105,91.91,90.11,90.885,71032.0
2020-11-27,90.925,91.815,90.1,91.67,110380.0
2020-11-30,92.265,92.445,90.645,92.445,187386.0
2020-12-01,93.11,93.28,91.26,91.68,162203.0
2020-12-02,92.725,92.915,91.065,92.775,149195.0
2020-12-03,95.85,108.12,95.13,103.555,535570.0
2020-12-04,104.035,109.94,104.035,109.365,489190.0
2020-12-07,108.3,110.13,107.6,108.05,169776.0
2020-12-08,107.41,108.98,106.565,108.75,191292.0
2020-12-09,108.79,111.485,108.79,111.475,153578.0
2020-12-10,111.425,116.995,109.805,115.72,308310.0
2020-12-11,115.04,118.405,113.785,118.075,217787.0
2020-12-14,118.155,120.78,117.895,119.925,305783.0
2020-12-15,120.035,122.24,118.68,120.8,263810.0
2020-12-16,120.77,122.295,116.85,117.36,279644.0
2020-12-17,118.845,119.965,116.925,118.175,239706.0
2020-12-18,117.895,118.135,100.985,115.53,240255.0
2020-12-21,114.485,115.98,113.11,115.175,161914.0
2020-12-22,115.125,116.095,114.025,115.94,67917.0
2020-12-23,115.7,116.84,114.155,116.575,104339.0
2020-12-24,116.23,116.575,115.135,115.375,70316.0
2020-12-29,116.59,118.86,115.505,116.935,104666.0
2020-12-30,116.835,117.78,115.74,116.295,62452.0
2020-12-31,115.74,117.085,115.115,115.94,56574.0
2021-01-04,116.655,117.135,114.155,115.46,101915.0
2021-01-05,114.93,116.555,114.415,115.405,142135.0
2021-01-06,115.19,116.47,114.415,115.2,104250.0
2021-01-07,115.68,118.93,114.425,117.73,122459.0
2021-01-08,117.315,118.98,117.315,118.44,81095.0
2021-01-11,117.29,118.54,116.335,117.95,89484.0
2021-01-12,118.28,118.595,116.04,116.69,143463.0
2021-01-13,116.7,118.02,115.51,117.845,82242.0
2021-01-14,117.795,120.69,117.5,118.365,168103.0
2021-01-15,117.67,121.145,116.635,118.295,55037.0
2021-01-18,118.635,119.7,116.865,117.0,48372.0
2021-01-19,117.24,117.54,115.77,116.29,86547.0
2021-01-20,116.135,117.055,115.47,116.045,74019.0
2021-01-21,116.23,117.295,113.53,114.095,105903.0
2021-01-22,113.27,114.385,111.575,113.615,73012.0
2021-01-25,113.615,115.25,112.51,115.175,91653.0
2021-01-26,115.92,116.365,114.04,115.835,111556.0
2021-01-27,114.905,115.655,113.065,114.23,94461.0
2021-01-28,114.325,116.7,114.315,115.645,104806.0
2021-01-29,114.855,116.345,114.45,114.51,178906.0
2021-02-01,114.425,114.76,111.25,113.655,265249.0
2021-02-02,112.93,114.135,111.55,113.675,137575.0
2021-02-03,113.675,113.93,112.01,112.385,131712.0
2021-02-04,112.76,114.53,111.22,113.02,83511.0
2021-02-05,114.135,114.5,112.405,113.03,70773.0
2021-02-08,114.355,114.76,112.105,112.47,103294.0
2021-02-09,112.345,112.895,112.175,112.19,76329.0
2021-02-10,112.03,113.175,111.01,111.96,174771.0
2021-02-11,112.01,113.565,110.885,111.49,105647.0
2021-02-12,111.865,111.865,109.865,110.95,91576.0
2021-02-16,111.315,112.26,110.395,111.565,118906.0
2021-02-17,110.865,112.05,110.085,111.75,144479.0
2021-02-18,112.01,112.47,110.585,111.27,91303.0
2021-02-19,111.5,114.615,110.925,114.44,127360.0
2021-02-22,114.355,114.395,112.05,112.405,115751.0
2021-02-23,112.865,113.29,111.53,112.48,112881.0
2021-02-24,112.385,113.28,111.55,112.93,221984.0
2021-02-25,115.075,115.075,105.46,105.99,298394.0
2021-02-26,108.645,110.22,105.97,105.97,301950.0
2021-03-01,106.72,114.835,106.72,114.605,444659.0
2021-03-02,113.45,114.925,110.3,113.805,387674.0
2021-03-03,114.19,114.52,110.19,112.055,212099.0
2021-03-04,111.665,113.43,110.325,113.175,321059.0
2021-03-05,113.75,114.415,110.065,114.115,247741.0
2021-03-08,114.27,117.185,113.595,114.5,166411.0
2021-03-09,114.865,118.03,113.68,116.45,256650.0
2021-03-10,117.625,118.555,113.68,113.94,145389.0
2021-03-11,115.105,115.28,112.165,112.71,125849.0
2021-03-12,111.355,112.18,110.81,111.46,129172.0
2021-03-15,110.99,113.555,110.96,113.425,214375.0
2021-03-16,113.52,116.325,111.675,115.43,189334.0
2021-03-17,114.79,119.03,114.405,118.565,231143.0
2021-03-18,117.605,118.49,115.405,115.835,115599.0
2021-03-19,115.375,117.29,115.375,116.145,143001.0
2021-03-22,116.895,118.72,115.855,116.22,190761.0
2021-03-23,116.46,117.295,115.43,115.69,77261.0
2021-03-24,115.325,118.0,114.8,115.96,115986.0
2021-03-25,116.01,116.815,113.425,114.395,139948.0
2021-03-26,114.53,116.335,113.55,116.02,109830.0
2021-03-29,115.85,115.86,113.97,114.175,127012.0
2021-03-30,114.295,115.24,113.81,114.815,83443.0
2021-03-31,114.775,116.115,114.775,115.315,118220.0
2021-04-01,116.05,117.04,114.6,116.935,105037.0
2021-04-05,117.67,119.04,117.185,118.645,79934.0
2021-04-06,118.635,121.5,118.535,121.38,162054.0
2021-04-07,121.38,121.38,120.36,121.015,75039.0
2021-04-08,121.005,121.48,117.68,119.27,103052.0
2021-04-09,119.185,121.12,116.86,120.12,153724.0
2021-04-12,119.28,120.11,117.69,118.99,131727.0
2021-04-13,117.845,119.31,117.13,119.165,79073.0
2021-04-14,119.455,120.485,117.7,119.895,122103.0
2021-04-15,120.56,121.375,118.375,121.245,120910.0
2021-04-16,121.38,124.16,120.31,124.035,175324.0
2021-04-19,123.245,124.18,122.6,123.165,107571.0
2021-04-20,122.975,123.855,121.525,123.55,126150.0
2021-04-21,123.795,126.74,123.155,123.58,113858.0
2021-04-22,123.66,125.25,121.635,124.42,121578.0
2021-04-23,124.37,125.135,121.97,123.475,66032.0
2021-04-26,123.225,124.325,122.51,123.445,60030.0
2021-04-27,123.96,124.805,121.92,124.72,77989.0
2021-04-28,124.67,125.18,122.155,124.46,59550.0
2021-04-29,125.28,125.28,123.465,123.85,62404.0
2021-04-30,123.455,124.895,122.955,123.1,104065.0
2021-05-03,122.82,124.025,121.39,121.39,100421.0
2021-05-04,121.355,123.685,120.12,122.415,91127.0
2021-05-05,123.12,123.765,121.98,123.465,78796.0
2021-05-06,123.86,124.42,121.18,122.31,104800.0
2021-05-07,122.915,124.14,121.345,123.29,60203.0
2021-05-10,123.82,123.965,121.73,123.495,75021.0
2021-05-11,122.01,123.455,119.86,120.995,122627.0
2021-05-12,120.66,121.525,119.29,120.04,83499.0
2021-05-13,121.515,132.26,121.055,131.115,320438.0
2021-05-14,131.395,136.015,130.45,133.73,168390.0
2021-05-17,132.445,133.94,127.65,130.315,103417.0
2021-05-18,130.36,130.615,127.015,127.65,124321.0
2021-05-19,126.135,131.135,125.415,130.64,172899.0
2021-05-20,130.885,133.33,130.015,131.045,74304.0
2021-05-21,132.0,132.01,129.945,130.2,65535.0
2021-05-25,129.735,131.145,128.695,129.58,75352.0
2021-05-26,129.38,133.89,129.38,132.83,116958.0
2021-05-27,132.515,133.9,130.825,132.27,112765.0
2021-05-28,132.9,133.99,131.645,132.155,84943.0
2021-05-31,132.115,132.735,129.93,130.18,56419.0
2021-06-01,130.73,132.37,129.88,130.18,102737.0
2021-06-02,130.515,130.89,129.36,130.72,74120.0
2021-06-03,130.67,132.425,129.3,131.83,64602.0
2021-06-04,133.055,133.97,130.97,131.425,79220.0
2021-06-07,131.49,132.125,129.59,129.81,74744.0
2021-06-08,130.1,132.86,130.09,131.115,131328.0
2021-06-09,131.655,133.12,130.41,131.75,120971.0
2021-06-10,132.135,134.945,131.72,133.33,70936.0
2021-06-11,134.025,135.445,133.005,133.875,83662.0
2021-06-14,135.105,137.635,134.615,135.79,109678.0
2021-06-15,135.51,136.88,135.455,135.965,105955.0
2021-06-16,135.995,136.745,134.315,134.595,76047.0
2021-06-17,134.47,135.095,132.925,133.95,111838.0
2021-06-18,133.36,136.12,131.065,131.065,201258.0
2021-06-21,131.2,136.66,131.19,135.89,138233.0
2021-06-22,135.89,135.995,134.45,134.72,64941.0
2021-06-23,134.72,136.64,133.96,136.475,66118.0
2021-06-24,136.775,140.285,136.775,140.025,116096.0
2021-06-25,140.46,140.94,139.845,140.395,77172.0
2021-06-28,141.12,141.71,138.2,139.32,57709.0
2021-06-29,139.965,142.065,138.255,139.665,40761.0
2021-06-30,140.47,140.47,138.39,139.925,57819.0
2021-07-02,140.865,142.44,139.78,140.34,76119.0
2021-07-05,140.47,143.31,139.87,141.01,37771.0
2021-07-06,141.53,142.055,140.38,141.64,71325.0
2021-07-07,141.64,145.33,140.605,143.66,94742.0
2021-07-08,142.45,144.185,141.27,143.475,106026.0
2021-07-09,143.86,145.73,142.635,144.965,81821.0
2021-07-12,145.555,146.58,144.22,144.49,68294.0
2021-07-13,145.98,146.01,143.125,143.785,78239.0
2021-07-14,143.125,145.03,143.125,144.23,58186.0
2021-07-15,143.425,146.355,143.115,144.18,92358.0
2021-07-16,144.18,146.395,137.565,138.28,270031.0
2021-07-19,137.865,138.555,134.415,138.255,193829.0
2021-07-20,138.765,141.165,138.28,140.48,202613.0
2021-07-21,141.82,143.09,140.06,142.845,148441.0
2021-07-22,142.15,142.845,140.235,141.92,103726.0
2021-07-23,142.12,142.15,140.025,142.085,85604.0
2021-07-26,141.955,142.875,140.7,142.2,87654.0
2021-07-27,143.11,143.11,140.58,141.965,69627.0
2021-07-28,142.15,143.08,140.41,142.055,88521.0
2021-07-29,142.365,143.245,141.89,143.135,81760.0
2021-07-30,142.73,143.6,142.13,143.205,79745.0
2021-08-03,143.255,143.825,142.645,143.775,153749.0
2021-08-04,143.205,144.73,142.335,143.995,96470.0
2021-08-05,144.46,146.24,143.505,145.43,124719.0
2021-08-06,145.44,146.5,145.04,145.235,109300.0
2021-08-09,145.33,146.935,144.57,145.895,56577.0
2021-08-10,146.645,147.045,144.58,146.04,89949.0
2021-08-11,148.9,155.525,146.985,154.81,182321.0
2021-08-12,154.025,156.955,153.32,155.06,196776.0
2021-08-13,155.05,155.175,152.14,154.085,121511.0
2021-08-16,154.71,155.43,152.66,155.255,112301.0
2021-08-17,155.63,155.95,153.765,155.36,94748.0
2021-08-18,154.72,156.745,154.045,155.485,84876.0
2021-08-19,154.675,157.205,152.845,156.47,99901.0
2021-08-20,157.08,163.145,157.08,161.585,173459.0
2021-08-23,162.03,162.805,157.46,158.435,141113.0
2021-08-24,157.92,158.965,156.83,158.795,81324.0
2021-08-25,159.035,160.01,157.625,158.745,87211.0
2021-08-26,158.01,159.545,157.785,158.34,51340.0
2021-08-27,158.495,159.555,157.225,158.145,77749.0
2021-08-30,157.95,159.48,157.325,159.22,83505.0
2021-08-31,159.555,164.885,158.655,159.295,171442.0
2021-09-01,157.625,160.435,155.775,156.915,164091.0
2021-09-02,156.76,159.875,156.655,158.955,116624.0
2021-09-03,159.15,161.21,158.34,158.505,123646.0
2021-09-07,158.155,158.735,155.39,157.615,163224.0
2021-09-08,157.625,160.265,156.045,156.47,144446.0
2021-09-09,156.47,159.005,156.315,158.185,156006.0
2021-09-10,158.28,158.91,157.04,157.96,86433.0
2021-09-13,158.58,160.245,155.34,156.22,83520.0
2021-09-14,156.77,157.575,154.72,155.735,115546.0
2021-09-15,155.555,157.92,154.49,157.235,170205.0
2021-09-16,156.75,158.58,154.81,155.145,128277.0
2021-09-17,155.11,155.565,152.68,153.375,98255.0
2021-09-20,152.79,152.79,150.32,152.16,118187.0
2021-09-21,152.72,153.765,151.5,152.535,76330.0
2021-09-22,152.67,154.71,151.655,152.44,103116.0
2021-09-23,152.865,156.145,151.82,155.785,133712.0
2021-09-24,155.34,155.94,153.01,153.515,100115.0
2021-09-27,153.29,154.84,149.295,149.655,178521.0
2021-09-28,147.595,147.935,145.745,146.615,251332.0
2021-09-29,145.81,149.095,145.81,148.71,160555.0
2021-09-30,149.135,150.83,146.77,147.015,116827.0
2021-10-01,147.875,149.59,145.415,149.03,169813.0
2021-10-04,148.135,150.815,146.2,147.955,117155.0
2021-10-05,148.94,150.59,146.87,149.66,105450.0
2021-10-06,148.4,149.58,146.8,148.97,121136.0
2021-10-07,150.53,154.41,147.345,153.525,163684.0
2021-10-08,153.73,154.565,152.09,152.915,156653.0
2021-10-12,152.87,154.63,151.415,154.565,102603.0
2021-10-13,155.095,158.685,153.205,158.275,158796.0
2021-10-14,159.675,159.895,157.83,158.86,154061.0
2021-10-15,158.895,158.975,156.125,158.25,77171.0
2021-10-18,158.025,161.555,157.735,161.195,97056.0
2021-10-19,162.03,163.735,161.435,162.58,77249.0
2021-10-20,163.145,164.56,162.415,163.91,79183.0
2021-10-21,163.955,165.305,162.93,163.89,108347.0
2021-10-22,163.8,165.275,162.85,165.035,41941.0
2021-10-25,165.7,167.05,163.345,166.34,45625.0
2021-10-26,166.79,167.215,164.665,164.84,80358.0
2021-10-27,164.905,165.76,161.225,163.5,84961.0
2021-10-28,164.615,166.35,162.88,165.665,90206.0
2021-10-29,165.76,166.72,162.475,162.64,115432.0
2021-11-01,163.685,164.14,161.39,161.855,55376.0
2021-11-02,162.33,163.83,161.36,163.365,82099.0
2021-11-03,163.725,164.54,160.545,161.74,79895.0
2021-11-04,162.58,165.655,162.03,165.41,81492.0
2021-11-05,165.76,166.38,164.49,165.235,69563.0
2021-11-08,165.355,168.075,165.325,167.795,99792.0
2021-11-09,168.27,169.28,166.42,167.245,97824.0
2021-11-10,169.655,173.68,166.815,173.175,203990.0
2021-11-11,173.545,182.18,173.535,181.86,383758.0
2021-11-12,181.55,183.21,175.365,175.455,162412.0
2021-11-15,174.455,176.375,173.895,174.06,100860.0
2021-11-16,174.58,176.88,173.34,174.93,125801.0
2021-11-17,175.455,175.94,172.935,173.565,97094.0
2021-11-18,173.845,174.97,171.45,171.575,126569.0
2021-11-19,171.585,173.795,170.615,173.09,105864.0
2021-11-22,172.655,175.59,172.595,173.865,112397.0
2021-11-23,173.05,174.755,171.835,174.125,101179.0
2021-11-24,174.05,177.41,173.37,177.045,139897.0
2021-11-25,177.51,177.83,175.705,176.025,55826.0
2021-11-26,174.485,176.985,173.515,175.375,115411.0
2021-11-29,176.325,177.275,174.39,176.27,123818.0
2021-11-30,176.415,176.615,171.575,172.245,181556.0
2021-12-01,173.915,175.455,171.12,171.705,121149.0
2021-12-02,171.865,176.87,171.575,175.785,142418.0
2021-12-03,176.84,176.925,170.9,172.615,114042.0
2021-12-06,172.69,176.305,172.185,175.58,88356.0
2021-12-07,178.16,180.72,176.375,179.3,142006.0
2021-12-08,179.68,179.775,172.255,173.905,151009.0
2021-12-09,173.36,175.055,172.76,174.195,93115.0
2021-12-10,175.415,176.715,172.555,173.225,96685.0
2021-12-13,173.35,174.795,169.485,172.195,135969.0
2021-12-14,171.865,173.64,169.775,173.155,158003.0
2021-12-15,173.41,177.015,172.225,176.56,111291.0
2021-12-16,176.56,177.345,169.685,172.865,222844.0
2021-12-17,171.295,175.745,170.965,172.885,115169.0
2021-12-20,170.935,172.575,168.94,171.49,119769.0
2021-12-21,173.06,177.83,171.685,176.005,110141.0
2021-12-22,174.485,175.455,171.865,173.495,265023.0
2021-12-23,174.515,175.975,172.895,175.115,165157.0
2021-12-24,175.115,177.83,173.765,176.075,32807.0
2021-12-29,179.81,179.81,176.375,177.005,88552.0
2021-12-30,177.095,179.34,176.3,177.75,67357.0
2021-12-31,177.75,179.0,176.32,178.37,70845.0
2022-01-04,177.765,178.245,172.34,175.465,147110.0
2022-01-05,175.59,176.765,173.27,173.55,142025.0
2022-01-06,173.0,175.9,172.66,174.91,82295.0
2022-01-07,175.38,175.38,170.715,172.99,125175.0
2022-01-10,171.93,172.715,166.055,167.735,212518.0
2022-01-11,168.045,171.61,167.625,171.095,140192.0
2022-01-12,170.62,172.61,168.55,170.98,192482.0
2022-01-13,171.92,171.92,169.435,169.89,91749.0
2022-01-14,168.92,169.26,165.54,165.905,147289.0
2022-01-17,165.615,167.79,165.39,166.16,43591.0
2022-01-18,165.275,167.25,163.06,166.22,181106.0
2022-01-19,167.075,167.47,165.47,165.975,128433.0
2022-01-20,166.18,167.45,163.81,164.12,75607.0
2022-01-21,163.915,163.925,159.45,159.73,102520.0
2022-01-24,157.0,161.45,154.92,161.41,210436.0
2022-01-25,160.47,161.34,156.61,160.34,195583.0
2022-01-26,161.505,164.11,159.69,160.77,121665.0
2022-01-27,160.535,163.005,159.33,159.37,111390.0
2022-01-28,160.45,160.65,158.105,160.265,183708.0
2022-01-31,161.01,165.13,159.265,164.645,129706.0
2022-02-01,165.625,165.625,160.98,164.82,130881.0
2022-02-02,165.5,172.34,164.1,168.285,305570.0
2022-02-03,166.41,168.995,162.42,165.565,147390.0
2022-02-04,166.42,167.56,164.315,165.025,131098.0
2022-02-07,164.04,164.04,159.0,159.71,286105.0
2022-02-08,158.32,162.935,158.32,161.42,225518.0
2022-02-09,162.37,165.2,161.905,164.82,114339.0
2022-02-10,163.675,165.5,163.185,164.575,126231.0
2022-02-11,165.295,165.665,154.385,156.64,274688.0
2022-02-14,157.35,158.67,154.57,157.27,202290.0
2022-02-15,159.285,159.69,154.105,154.865,205355.0
2022-02-16,155.135,156.65,153.96,154.67,140423.0
2022-02-17,154.25,155.37,151.105,151.435,148997.0
2022-02-18,151.355,151.435,144.82,145.695,354243.0
2022-02-22,144.09,147.365,143.985,145.715,262539.0
2022-02-23,145.74,147.92,145.09,145.39,285960.0
2022-02-24,140.845,144.645,140.845,144.53,353001.0
2022-02-25,144.585,146.22,142.575,146.15,195804.0
2022-02-28,147.17,151.23,145.705,151.055,229072.0
2022-03-01,153.455,154.445,150.88,152.95,348702.0
2022-03-02,154.3,155.22,151.415,154.9,202265.0
2022-03-03,155.61,159.03,154.64,158.235,200420.0
2022-03-04,158.63,160.39,157.115,158.495,181462.0
2022-03-07,158.33,158.33,153.95,155.535,184609.0
2022-03-08,154.385,159.275,154.385,156.66,184764.0
2022-03-09,157.805,160.525,155.93,160.205,116827.0
2022-03-10,160.275,164.77,159.495,163.82,316724.0
2022-03-11,164.18,164.915,160.35,161.515,222617.0
2022-03-14,161.935,161.935,158.775,159.925,154235.0
2022-03-15,160.165,161.66,158.945,161.285,163033.0
2022-03-16,161.605,163.535,159.895,162.525,138521.0
2022-03-17,162.79,164.71,160.66,164.365,182343.0
2022-03-18,164.38,166.245,163.41,165.935,147459.0
2022-03-21,165.595,168.415,165.595,167.325,138430.0
2022-03-22,167.48,168.355,165.41,165.41,114511.0
2022-03-23,165.14,166.19,161.965,162.935,146317.0
2022-03-24,162.945,164.335,159.65,161.265,166968.0
2022-03-25,160.38,162.205,156.58,157.75,123317.0
2022-03-28,157.76,160.64,157.05,160.34,111333.0
2022-03-29,161.225,161.875,159.785,161.645,111243.0
2022-03-30,161.48,162.34,158.885,161.695,97762.0
2022-03-31,162.395,164.785,161.12,161.52,124080.0
2022-04-01,161.775,162.32,157.84,158.385,88357.0
2022-04-04,158.21,159.625,157.11,158.465,74081.0
2022-04-05,158.075,159.175,153.82,154.475,136299.0
2022-04-06,153.945,154.28,151.65,153.41,106297.0
2022-04-07,153.12,155.115,151.875,155.03,96299.0
2022-04-08,155.135,156.71,154.87,155.72,68804.0
2022-04-11,155.71,155.71,152.475,153.355,73882.0
2022-04-12,153.49,156.555,153.15,153.995,93886.0
2022-04-13,155.0,157.46,154.405,155.97,97621.0
2022-04-14,156.74,157.405,155.135,156.535,107614.0
2022-04-18,157.385,158.64,155.565,155.845,79096.0
2022-04-19,156.73,160.715,155.855,160.555,94729.0
2022-04-20,160.635,162.0,159.485,161.025,133385.0
2022-04-21,161.6,162.935,157.615,158.885,115086.0
2022-04-22,157.715,157.715,151.485,151.875,162495.0
2022-04-25,150.91,152.275,148.425,151.65,111200.0
2022-04-26,151.105,151.22,145.73,145.855,129474.0
2022-04-27,146.48,147.465,144.845,145.515,147561.0
2022-04-28,145.515,149.77,144.825,148.895,122001.0
2022-04-29,148.485,149.34,145.69,145.855,65550.0
2022-05-02,145.855,147.345,144.775,145.545,137757.0
2022-05-03,145.545,145.545,142.09,142.545,178735.0
2022-05-04,142.89,144.57,141.24,144.055,176068.0
2022-05-05,143.5,144.56,137.795,138.4,193505.0
2022-05-06,138.4,141.905,136.54,141.485,200822.0
2022-05-09,140.045,142.12,134.4,134.835,179503.0
2022-05-10,135.625,139.215,132.92,134.955,140930.0
2022-05-11,134.945,135.15,131.01,131.875,131570.0
2022-05-12,131.135,131.75,127.105,130.72,320775.0
2022-05-13,131.84,131.84,128.47,130.65,225142.0
2022-05-16,130.105,131.905,128.12,128.935,155853.0
2022-05-17,130.69,133.15,128.05,132.85,241713.0
2022-05-18,132.49,132.705,131.07,132.235,162297.0
2022-05-19,131.85,140.345,130.465,138.955,356616.0
2022-05-20,138.515,139.81,130.825,131.76,392799.0
2022-05-24,132.315,134.28,129.1,133.18,207512.0
2022-05-25,133.105,133.875,129.89,130.57,164775.0
2022-05-26,131.74,133.465,130.22,132.95,133548.0
2022-05-27,134.37,136.355,132.95,134.64,195812.0
2022-05-30,135.975,136.295,133.795,134.64,79663.0
2022-05-31,135.87,137.72,133.485,135.925,319508.0
2022-06-01,139.985,147.13,136.005,142.705,392028.0
2022-06-02,142.915,147.98,142.89,146.47,259749.0
2022-06-03,146.215,146.215,141.955,142.79,164121.0
2022-06-06,144.905,145.36,140.61,140.745,139282.0
2022-06-07,140.415,142.895,139.325,141.65,127232.0
2022-06-08,141.36,145.145,140.085,143.86,228818.0
2022-06-09,143.705,144.485,142.245,142.5,68372.0
2022-06-10,141.525,142.215,138.635,139.245,69442.0
2022-06-13,137.36,139.57,134.68,134.915,91295.0
2022-06-14,134.835,136.635,133.865,135.165,120692.0
2022-06-15,136.15,137.125,134.455,136.09,100010.0
2022-06-16,134.79,134.795,130.7,132.06,112752.0
2022-06-17,132.49,136.87,131.275,135.87,211221.0
2022-06-20,135.915,137.165,132.85,135.87,53006.0
2022-06-21,135.81,137.23,133.085,134.165,82320.0
2022-06-22,133.97,135.665,131.955,134.425,134324.0
2022-06-23,135.11,138.29,133.23,136.655,118903.0
2022-06-24,136.96,138.865,135.935,138.105,66339.0
2022-06-27,138.75,139.945,136.93,139.585,73435.0
2022-06-28,140.095,140.905,138.63,139.53,111910.0
2022-06-29,138.77,141.035,136.965,139.085,152437.0
2022-06-30,139.145,142.395,137.56,142.06,237190.0
2022-07-04,142.17,142.95,136.06,140.1,101230.0
2022-07-05,139.385,140.02,137.64,139.895,153620.0
2022-07-06,139.77,141.01,136.88,138.985,107384.0
2022-07-07,139.77,143.45,137.535,143.36,211404.0
2022-07-08,143.245,143.445,141.28,142.275,67980.0
2022-07-11,141.535,143.34,140.88,141.35,77004.0
2022-07-12,141.35,143.625,141.0,141.485,106942.0
2022-07-13,140.02,140.02,136.36,138.745,124312.0
2022-07-14,137.125,138.36,136.535,137.54,111431.0
2022-07-15,138.11,138.96,135.92,137.065,92461.0
2022-07-18,137.535,140.89,136.315,139.445,59046.0
2022-07-19,139.915,143.145,139.555,143.095,71343.0
2022-07-20,142.48,146.365,142.46,145.5,77527.0
2022-07-21,145.535,147.77,144.65,147.725,74585.0
2022-07-22,147.745,149.245,146.745,147.565,87286.0
2022-07-25,148.28,149.235,146.435,147.235,69892.0
2022-07-26,147.735,148.035,144.59,144.825,91245.0
2022-07-27,145.205,147.585,144.95,147.04,90805.0
2022-07-28,147.77,149.285,145.34,147.9,98977.0
2022-07-29,148.155,151.07,147.39,150.81,100823.0
2022-08-02,150.155,151.44,148.365,148.73,97468.0
2022-08-03,150.005,151.02,147.55,150.27,81371.0
2022-08-04,150.24,153.17,149.51,152.75,92313.0
2022-08-05,151.12,153.23,150.7,152.645,72155.0
2022-08-08,153.265,154.555,151.92,153.815,101166.0
2022-08-09,147.625,150.23,146.905,148.67,474296.0
2022-08-10,149.335,152.645,148.71,151.265,181614.0
2022-08-11,151.5,153.52,151.17,151.53,114876.0
2022-08-12,151.54,154.36,150.995,152.945,143686.0
2022-08-15,154.175,156.285,152.26,155.61,141882.0
2022-08-16,154.36,156.555,154.36,155.865,98424.0
2022-08-17,155.345,157.145,153.765,155.745,123736.0
2022-08-18,155.785,157.775,155.775,156.75,148241.0
2022-08-19,156.255,158.97,156.175,157.76,229105.0
2022-08-22,155.92,157.38,154.565,154.965,116504.0
2022-08-23,154.77,157.555,154.225,157.21,169569.0
2022-08-24,157.025,159.63,153.66,153.775,124961.0
2022-08-25,154.215,156.53,153.19,156.185,136207.0
2022-08-26,156.205,156.79,151.97,152.195,80301.0
2022-08-29,151.345,152.79,150.845,151.94,94967.0
2022-08-30,152.615,154.36,151.22,151.9,133820.0
2022-08-31,149.345,153.97,149.345,152.77,184427.0
2022-09-01,149.91,151.725,147.88,149.635,158806.0
2022-09-02,150.35,153.12,149.01,150.455,87821.0
2022-09-06,154.46,154.76,150.085,152.37,230286.0
2022-09-07,152.37,156.46,151.615,156.03,190708.0
2022-09-08,155.355,159.73,154.88,158.715,171995.0
2022-09-09,159.085,161.925,158.675,161.195,144790.0
2022-09-12,162.365,163.87,161.195,162.785,219806.0
2022-09-13,161.65,163.32,160.825,162.035,203661.0
2022-09-14,162.035,163.0,159.445,160.625,205630.0
2022-09-15,160.57,161.055,158.35,159.8,272079.0
2022-09-16,158.585,160.08,155.835,157.475,208168.0
2022-09-19,155.745,157.395,155.505,157.29,95748.0
2022-09-20,156.655,157.935,153.875,154.49,96268.0
2022-09-21,154.75,155.485,152.535,152.73,187902.0
2022-09-22,152.28,153.395,148.375,149.39,99757.0
2022-09-23,148.3,149.345,146.72,148.74,129663.0
2022-09-26,147.715,148.375,145.06,145.685,186987.0
2022-09-27,146.145,147.75,140.225,140.635,275043.0
2022-09-28,141.1,146.21,140.025,145.995,137169.0
2022-09-29,144.88,148.265,143.275,148.16,181563.0
2022-09-30,148.165,149.84,147.63,148.87,210323.0
2022-10-03,149.615,155.75,149.01,155.535,170439.0
2022-10-04,157.29,160.145,156.605,158.94,194458.0
2022-10-05,158.005,159.53,155.095,156.4,233973.0
2022-10-06,156.4,156.585,148.94,150.0,195385.0
2022-10-07,148.805,150.615,145.415,146.75,245788.0
2022-10-11,145.115,148.05,143.9,145.605,193132.0
2022-10-12,145.28,146.29,143.96,144.87,123701.0
2022-10-13,144.3,148.685,142.885,147.7,153953.0
2022-10-14,147.94,152.26,145.885,146.075,89297.0
2022-10-17,147.275,148.785,146.12,147.52,112341.0
2022-10-18,148.51,151.515,148.5,150.665,80163.0
2022-10-19,149.625,151.075,148.685,150.225,66536.0
2022-10-20,150.215,150.37,147.455,147.845,104199.0
2022-10-21,147.425,151.465,146.76,150.965,74068.0
2022-10-24,151.63,156.175,150.495,154.91,162508.0
2022-10-25,155.195,157.985,153.775,157.845,134457.0
2022-10-26,157.525,160.86,157.085,159.57,170102.0
2022-10-27,160.01,162.82,158.435,161.72,191450.0
2022-10-28,161.27,164.415,161.27,164.04,102042.0
2022-10-31,163.495,166.105,161.505,163.865,153578.0
2022-11-01,165.5,165.54,160.205,160.93,122197.0
2022-11-02,160.91,162.395,158.49,158.98,121042.0
2022-11-03,158.02,160.575,157.66,159.295,80847.0
2022-11-04,160.635,160.93,158.365,160.235,67377.0
2022-11-07,161.38,164.97,160.285,164.61,147949.0
2022-11-08,164.61,164.905,160.595,163.26,131258.0
2022-11-09,165.48,165.48,160.645,160.77,127838.0
2022-11-10,166.135,166.135,159.665,160.225,227037.0
2022-11-11,161.545,161.745,156.26,157.065,191632.0
2022-11-14,156.975,159.625,156.145,157.065,103501.0
2022-11-15,159.51,159.51,154.09,156.605,120578.0
2022-11-16,155.84,157.555,154.81,155.725,124976.0
2022-11-17,154.635,157.28,154.625,155.82,85930.0
2022-11-18,155.585,157.545,155.36,156.435,90404.0
2022-11-21,156.955,159.165,156.545,158.355,136399.0
2022-11-22,158.57,161.105,157.56,160.4,71670.0
2022-11-23,160.305,162.025,159.43,161.79,76195.0
2022-11-24,161.81,162.64,160.49,161.39,41476.0
2022-11-25,160.82,163.415,160.145,161.525,58401.0
2022-11-28,161.485,162.925,159.97,161.195,78917.0
2022-11-29,160.49,161.035,155.575,156.73,120640.0
2022-11-30,156.635,158.465,154.57,157.905,196432.0
2022-12-01,158.375,161.555,157.21,161.28,128457.0
2022-12-02,160.42,162.81,158.915,161.535,129187.0
2022-12-05,160.84,161.465,157.795,158.24,117010.0
2022-12-06,158.435,159.89,156.545,156.75,89316.0
2022-12-07,156.585,160.675,156.485,157.885,109396.0
2022-12-08,158.5,159.07,157.065,157.78,81796.0
2022-12-09,158.05,159.755,157.365,158.275,49170.0
2022-12-12,158.25,160.235,157.57,160.145,81151.0
2022-12-13,162.68,164.215,161.24,162.045,150055.0
2022-12-14,161.215,163.14,161.005,161.645,103603.0
2022-12-15,160.275,162.865,157.335,158.375,124542.0
2022-12-16,158.385,159.705,156.955,159.08,156364.0
2022-12-19,159.185,159.825,151.495,151.845,167959.0
2022-12-20,151.835,152.53,149.655,150.675,213865.0
2022-12-21,150.965,153.375,150.83,152.22,125918.0
2022-12-22,151.125,152.415,150.525,151.2,107467.0
2022-12-23,150.83,153.07,150.035,152.59,67705.0
2022-12-28,153.31,153.645,150.925,151.585,99664.0
2022-12-29,151.49,154.18,151.44,153.395,53469.0
2022-12-30,152.225,155.915,152.225,154.11,81705.0
2023-01-03,155.07,156.0,153.63,154.865,70684.0
2023-01-04,155.325,155.935,153.835,155.17,78303.0
2023-01-05,155.405,156.06,153.315,153.58,72816.0
2023-01-06,154.905,156.965,152.845,156.68,92648.0
2023-01-09,156.455,161.685,155.895,160.81,141472.0
2023-01-10,160.3,163.94,160.21,163.735,174680.0
2023-01-11,163.525,167.11,163.105,166.98,180077.0
2023-01-12,166.98,166.98,164.53,166.43,146475.0
2023-01-13,165.655,168.345,165.205,166.805,132245.0
2023-01-16,166.45,168.63,164.84,166.38,52221.0
2023-01-17,163.83,167.47,161.985,167.07,138264.0
2023-01-18,167.51,169.55,164.93,168.07,213250.0
2023-01-19,166.795,169.795,165.85,168.94,113961.0
2023-01-20,169.235,171.15,167.99,168.705,146904.0
2023-01-23,169.205,170.48,167.41,168.1,117145.0
2023-01-24,167.93,171.6,166.655,171.375,167661.0
2023-01-25,169.63,170.69,166.185,166.4,202679.0
2023-01-26,166.615,168.395,166.0,166.165,108507.0
2023-01-27,165.605,167.255,164.93,166.635,129560.0
2023-01-30,166.195,168.905,165.795,166.645,95888.0
2023-01-31,166.315,167.805,164.83,166.46,131749.0
2023-02-01,166.46,167.98,164.44,166.98,246984.0
2023-02-02,167.175,171.19,166.98,170.65,144055.0
2023-02-03,169.935,169.96,167.265,168.59,110769.0
2023-02-06,167.365,169.705,166.715,168.0,81293.0
2023-02-07,167.39,169.17,166.295,168.14,133005.0
2023-02-08,168.165,168.885,166.775,168.62,103876.0
2023-02-09,168.99,171.73,168.385,168.895,120723.0
2023-02-10,167.845,168.64,166.795,168.06,78252.0
2023-02-13,167.265,169.185,167.03,168.54,116884.0
2023-02-14,168.225,169.215,166.705,168.64,100466.0
2023-02-15,168.14,170.54,167.365,169.68,63903.0
2023-02-16,168.265,170.08,166.89,167.175,134428.0
2023-02-17,167.245,170.14,166.56,169.12,87795.0
2023-02-21,168.94,169.12,164.34,165.31,159362.0
2023-02-22,166.58,168.285,164.725,166.695,105170.0
2023-02-23,167.47,173.405,166.35,171.59,254332.0
2023-02-24,170.69,170.965,168.64,169.395,77693.0
2023-02-27,170.08,170.69,167.11,168.785,85955.0
2023-02-28,168.255,170.66,167.46,168.155,130457.0
2023-03-01,167.95,170.66,166.315,166.755,152845.0
2023-03-02,165.805,170.66,165.805,168.295,103966.0
2023-03-03,166.775,169.945,166.44,169.67,133711.0
2023-03-06,169.67,172.425,169.205,170.7,90717.0
2023-03-07,170.455,173.12,170.11,172.72,124033.0
2023-03-08,170.72,174.3,170.72,171.13,131217.0
2023-03-09,173.64,177.565,170.7,170.895,367474.0
2023-03-10,172.05,173.25,167.89,168.725,258612.0
2023-03-13,167.235,170.21,165.065,169.69,214317.0
2023-03-14,170.435,172.12,170.2,171.7,210182.0
2023-03-15,170.215,171.935,166.36,167.6,237175.0
2023-03-16,166.55,171.68,166.54,170.785,251132.0
2023-03-17,170.445,171.67,167.62,169.0,178190.0
2023-03-20,168.695,170.855,168.695,169.48,85911.0
2023-03-21,169.915,170.975,167.49,169.785,137189.0
2023-03-22,170.14,171.54,169.57,169.895,125279.0
2023-03-23,170.255,171.68,168.905,170.415,134716.0
2023-03-24,169.935,169.945,164.245,166.4,179069.0
2023-03-27,166.625,168.295,164.4,166.205,187388.0
2023-03-28,165.725,168.47,164.705,166.805,121029.0
2023-03-29,167.155,167.345,164.56,166.825,131125.0
2023-03-30,167.16,170.575,165.55,170.535,132269.0
2023-03-31,171.91,174.4,171.83,174.055,336437.0
2023-04-03,174.99,175.93,172.225,172.955,172085.0
2023-04-04,176.975,176.975,169.415,170.92,637338.0
2023-04-05,170.91,170.95,163.93,164.195,982953.0
2023-04-06,163.33,167.625,161.54,167.575,274652.0
2023-04-10,167.76,168.905,166.345,168.165,139349.0
2023-04-11,168.315,170.32,166.68,169.76,117772.0
2023-04-12,170.29,172.335,169.12,170.405,133528.0
2023-04-13,170.82,172.615,169.215,170.435,111837.0
2023-04-14,170.375,173.17,168.94,172.44,130397.0
2023-04-17,172.415,175.205,171.065,173.07,123862.0
2023-04-18,171.735,174.32,171.725,172.715,166271.0
2023-04-19,171.88,175.105,171.055,174.2,129421.0
2023-04-20,173.69,176.485,173.26,175.04,140445.0
2023-04-21,174.605,176.78,174.555,175.675,106615.0
2023-04-24,175.285,176.74,174.4,175.195,89299.0
2023-04-25,175.175,176.57,173.885,175.295,144167.0
2023-04-26,175.315,176.61,174.29,176.485,152873.0
2023-04-27,176.64,177.82,174.26,177.095,138346.0
2023-04-28,177.635,179.08,175.41,175.805,142582.0
2023-05-01,176.05,179.04,174.46,177.22,151149.0
2023-05-02,176.18,178.585,175.54,176.61,126750.0
2023-05-03,177.15,178.94,175.99,177.71,146443.0
2023-05-04,177.39,177.975,172.67,173.0,142904.0
2023-05-05,173.415,176.065,173.385,175.54,92023.0
2023-05-08,176.22,176.58,173.415,175.61,51365.0
2023-05-09,174.99,176.74,174.515,176.375,95839.0
2023-05-10,176.58,178.035,174.77,176.455,123223.0
2023-05-11,176.965,176.975,168.245,170.92,328180.0
2023-05-12,174.475,174.96,171.105,171.88,109961.0
2023-05-15,172.1,172.765,171.47,172.6,97091.0
2023-05-16,172.69,175.55,168.875,171.695,218833.0
2023-05-17,173.23,175.52,168.52,170.375,229872.0
2023-05-18,171.45,171.565,169.11,170.635,88923.0
2023-05-19,171.075,173.01,170.405,171.96,127371.0
2023-05-23,169.785,172.295,168.135,170.88,152529.0
2023-05-24,170.15,171.46,168.42,168.97,109593.0
2023-05-25,168.105,169.88,167.655,169.265,100017.0
2023-05-26,169.935,171.45,167.665,170.445,104304.0
2023-05-29,170.485,170.485,168.32,168.675,43770.0
2023-05-30,168.615,171.235,168.5,169.985,121037.0
2023-05-31,169.09,169.5,165.205,165.4,292584.0
2023-06-01,165.4,167.8,164.24,166.355,108528.0
2023-06-02,167.25,173.305,167.125,172.835,247741.0
2023-06-05,171.095,172.68,170.34,172.135,104481.0
2023-06-06,173.01,174.465,171.89,173.62,108919.0
2023-06-07,173.575,174.85,171.94,173.505,93236.0
2023-06-08,173.355,174.83,171.735,173.15,79194.0
2023-06-09,173.15,173.905,167.695,169.62,119604.0
2023-06-12,169.245,172.06,168.765,170.34,87354.0
2023-06-13,171.195,172.09,168.865,171.36,54870.0
2023-06-14,171.46,172.965,170.89,172.825,90075.0
2023-06-15,172.815,173.435,171.675,173.08,79417.0
2023-06-16,172.145,174.91,171.075,172.1,439932.0
2023-06-19,172.935,173.04,168.855,169.6,88423.0
2023-06-20,168.725,170.515,168.175,168.92,284478.0
2023-06-21,168.155,169.895,167.575,167.645,84353.0
2023-06-22,167.615,167.645,165.155,166.26,148104.0
2023-06-23,165.365,166.555,163.91,165.775,137230.0
2023-06-26,165.44,166.955,164.005,166.79,96578.0
2023-06-27,165.905,168.73,165.68,168.275,143308.0
2023-06-28,167.585,168.865,165.365,168.02,156145.0
2023-06-29,167.62,169.775,166.03,169.69,69341.0
2023-06-30,170.12,172.75,170.06,172.455,104360.0
2023-07-04,171.49,172.91,170.465,171.42,32485.0
2023-07-05,170.94,172.665,168.79,170.11,132522.0
2023-07-06,168.88,170.015,168.655,169.47,90055.0
2023-07-07,169.085,169.995,167.64,168.29,74407.0
2023-07-10,168.495,169.885,167.275,167.53,113305.0
2023-07-11,167.155,169.045,167.02,168.625,104782.0
2023-07-12,169.365,170.615,167.025,169.5,88425.0
2023-07-13,169.225,170.465,167.915,170.29,105278.0
2023-07-14,170.605,174.41,170.595,173.775,83468.0
2023-07-17,173.46,174.36,171.975,174.065,58070.0
2023-07-18,173.875,176.89,172.565,176.78,108478.0
2023-07-19,176.38,177.245,174.415,175.57,76207.0
2023-07-20,176.25,176.92,175.73,176.575,60218.0
2023-07-21,177.365,177.845,175.75,176.775,59767.0
2023-07-24,177.06,177.365,175.38,176.065,87123.0
2023-07-25,176.065,177.76,173.815,176.41,59632.0
2023-07-26,176.29,178.285,175.095,177.69,122556.0
2023-07-27,178.13,178.35,176.31,176.85,109224.0
2023-07-28,178.21,179.385,176.645,178.685,124067.0
2023-07-31,178.17,179.71,177.69,178.99,115825.0
2023-08-01,178.35,179.435,177.785,178.4,80054.0
2023-08-02,177.61,179.205,173.42,174.025,126087.0
2023-08-03,173.165,174.83,172.055,174.605,111270.0
2023-08-04,173.0,177.825,172.94,177.11,114084.0
2023-08-08,177.75,177.885,172.025,175.825,88088.0
2023-08-09,180.32,184.51,180.125,180.46,300462.0
2023-08-10,182.835,183.15,179.845,180.765,131241.0
2023-08-11,180.27,185.04,177.375,184.91,147956.0
2023-08-14,184.755,187.61,184.015,185.54,148389.0
2023-08-15,184.725,185.05,180.46,180.635,123312.0
2023-08-16,180.31,184.595,179.11,182.815,148493.0
2023-08-17,182.785,184.845,180.82,182.48,131938.0
2023-08-18,182.46,186.34,180.82,185.67,136225.0
2023-08-21,185.58,186.34,182.43,182.88,142636.0
2023-08-22,183.16,185.315,182.635,182.97,94502.0
2023-08-23,183.405,185.68,181.315,185.02,98429.0
2023-08-24,185.14,185.515,181.925,181.955,81821.0
2023-08-25,182.045,184.815,182.045,183.8,131439.0
2023-08-28,184.125,186.195,180.595,184.19,81768.0
2023-08-29,184.085,187.66,182.26,187.255,138049.0
2023-08-30,188.055,189.1,186.745,187.79,107350.0
2023-08-31,187.65,188.33,185.64,186.49,141085.0
2023-09-01,187.405,188.725,183.465,188.48,145645.0
2023-09-05,188.085,190.42,186.635,188.665,142950.0
2023-09-06,188.53,189.75,185.79,187.265,133648.0
2023-09-07,187.17,187.385,185.555,186.95,45863.0
2023-09-08,186.535,188.195,185.965,187.495,61621.0
2023-09-11,187.215,189.69,185.59,189.255,125817.0
2023-09-12,189.07,189.84,185.59,189.13,122332.0
2023-09-13,188.215,189.67,187.13,188.33,113047.0
2023-09-14,189.19,192.795,187.325,192.44,131823.0
2023-09-15,192.49,192.49,189.385,190.595,436817.0
2023-09-18,190.615,192.125,190.3,190.91,97743.0
2023-09-19,190.655,192.125,188.715,188.96,103662.0
2023-09-20,189.2,191.02,187.03,189.425,52869.0
2023-09-21,188.89,189.295,186.725,186.98,185188.0
2023-09-22,187.01,188.835,185.6,188.705,89241.0
2023-09-25,187.525,190.49,187.225,189.19,88475.0
2023-09-26,189.15,190.26,185.955,186.775,113737.0
2023-09-27,187.3,188.945,185.295,186.555,105615.0
2023-09-28,186.56,190.6,185.635,189.385,117190.0
2023-09-29,190.67,191.53,187.69,189.265,240765.0
2023-10-02,189.24,190.955,184.815,185.545,141103.0
2023-10-03,184.43,186.355,183.115,183.825,121052.0
2023-10-04,184.095,186.91,184.095,185.95,214647.0
2023-10-05,185.725,190.315,185.09,189.04,153910.0
2023-10-06,188.29,191.285,185.12,190.43,117596.0
2023-10-10,191.035,193.82,189.575,191.44,108757.0
2023-10-11,192.0,193.91,191.115,193.82,84129.0
2023-10-12,194.105,194.41,190.15,191.175,99201.0
2023-10-13,191.34,193.465,189.515,190.205,124988.0
2023-10-16,190.72,192.23,190.095,190.875,93652.0
2023-10-17,190.295,191.755,189.66,190.51,104711.0
2023-10-18,190.205,191.415,185.445,187.44,148754.0
2023-10-19,187.105,188.25,183.5,183.925,155910.0
2023-10-20,183.055,184.095,180.58,182.69,208161.0
2023-10-23,182.635,185.33,179.72,183.48,92292.0
2023-10-24,183.895,184.2,178.715,178.745,133950.0
2023-10-25,177.785,179.505,176.64,177.045,166905.0
2023-10-26,176.46,178.05,174.305,174.755,174355.0
2023-10-27,174.595,174.755,172.175,172.495,142856.0
2023-10-30,173.52,177.56,172.54,177.25,125915.0
2023-10-31,177.785,180.42,176.325,179.185,126016.0
2023-11-01,179.6,182.14,176.73,181.595,150609.0
2023-11-02,182.345,184.27,180.43,181.87,183893.0
2023-11-03,182.305,185.86,181.065,185.04,94533.0
2023-11-06,184.645,186.155,183.125,185.535,115773.0
2023-11-07,184.795,185.625,182.0,184.26,154485.0
2023-11-08,184.885,186.82,183.74,186.05,105806.0
2023-11-09,187.58,188.525,181.42,183.395,149285.0
2023-11-10,183.275,188.045,182.66,186.505,150205.0
2023-11-13,185.595,188.045,184.98,187.235,82440.0
2023-11-14,188.575,192.21,186.73,190.5,141247.0
2023-11-15,190.5,192.3,188.96,190.64,117779.0
2023-11-16,189.83,191.44,184.625,187.61,283570.0
2023-11-17,188.24,188.99,185.445,187.825,155058.0
2023-11-20,186.59,187.735,185.465,187.225,112650.0
2023-11-21,187.55,187.65,183.58,184.27,188855.0
2023-11-22,184.25,185.615,182.87,184.42,130983.0
2023-11-23,184.42,185.625,184.135,184.855,19910.0
2023-11-24,183.73,185.395,183.6,184.25,65241.0
2023-11-27,184.23,184.26,182.93,182.99,86658.0
2023-11-28,182.87,184.005,181.225,181.835,97181.0
2023-11-29,181.96,184.165,181.09,184.065,166074.0
2023-11-30,184.645,185.615,182.585,185.445,157640.0
2023-12-01,184.51,185.705,182.73,185.395,138039.0
2023-12-04,184.44,185.79,183.58,184.21,69125.0
2023-12-05,184.055,187.035,183.345,185.435,159122.0
2023-12-06,186.56,187.745,184.635,186.1,110332.0
2023-12-07,186.53,188.015,185.29,186.54,130449.0
2023-12-08,186.455,187.295,184.625,187.035,99448.0
2023-12-11,186.485,187.885,183.925,185.465,105132.0
2023-12-12,185.395,186.265,184.22,185.615,84697.0
2023-12-13,185.26,188.575,184.22,188.515,143238.0
2023-12-14,188.515,190.42,185.11,186.65,190268.0
2023-12-15,186.295,187.215,181.855,183.035,701898.0
2023-12-18,183.275,184.37,182.05,182.85,108606.0
2023-12-19,183.7,185.675,182.65,184.685,143331.0
2023-12-20,183.72,185.2,178.77,178.97,137663.0
2023-12-21,180.695,182.81,178.725,180.195,174138.0
2023-12-22,180.925,182.255,179.08,180.015,135404.0
2023-12-27,179.695,181.615,179.21,181.41,102401.0
2023-12-28,181.93,183.065,181.325,182.045,98936.0
2023-12-29,180.67,184.095,180.67,183.76,83768.0
2024-01-02,181.115,183.325,180.08,181.115,99159.0
2024-01-03,179.75,181.53,178.8,180.71,89082.0
2024-01-04,180.08,184.42,180.07,182.81,98959.0
2024-01-05,181.255,183.065,180.62,181.035,100184.0
2024-01-08,180.06,181.75,178.92,181.345,110332.0
2024-01-09,180.56,183.825,180.405,182.345,194006.0
2024-01-10,184.005,186.49,183.025,185.795,129160.0
2024-01-11,185.655,186.105,182.71,185.875,131947.0
2024-01-12,186.44,188.655,184.51,187.32,108160.0
2024-01-15,186.705,187.955,185.33,187.22,25643.0
2024-01-16,186.015,188.96,185.49,188.655,113934.0
2024-01-17,187.36,189.2,184.39,186.025,98319.0
2024-01-18,186.42,191.285,184.62,190.94,129809.0
2024-01-19,190.685,191.485,188.9,191.325,92582.0
2024-01-22,191.355,192.75,188.875,189.91,117809.0
2024-01-23,190.435,191.775,189.715,191.635,76179.0
2024-01-24,191.88,192.8,190.545,190.89,59272.0
2024-01-25,190.93,192.92,189.0,191.265,54554.0
2024-01-26,191.8,194.385,189.96,193.97,80880.0
2024-01-29,193.405,195.975,193.06,195.905,83665.0
2024-01-30,196.865,197.55,195.81,197.015,160145.0
2024-01-31,196.995,197.42,194.6,195.4,109541.0
2024-02-01,195.895,198.965,193.92,198.47,117153.0
2024-02-02,198.38,199.47,196.37,198.865,71690.0
2024-02-05,198.745,199.45,196.72,197.245,96026.0
2024-02-06,198.6,200.005,196.875,199.36,113954.0
2024-02-07,199.23,200.585,198.55,200.45,115944.0
2024-02-08,200.44,200.895,198.075,200.24,54272.0
2024-02-09,200.43,201.685,198.145,201.21,75774.0
2024-02-12,201.15,201.645,198.5,199.12,66705.0
2024-02-13,198.035,198.36,193.91,194.77,150560.0
2024-02-14,195.59,201.765,195.59,201.2,150213.0
2024-02-15,201.34,204.67,201.3,204.235,161279.0
2024-02-16,204.285,206.93,202.31,205.73,79001.0
2024-02-20,205.275,207.235,203.295,206.04,90496.0
2024-02-21,205.525,207.255,202.88,205.125,93595.0
2024-02-22,205.225,208.82,205.215,208.225,98683.0
2024-02-23,208.265,210.985,208.255,210.195,105880.0
2024-02-26,210.58,211.55,208.42,209.74,84576.0
2024-02-27,211.24,212.38,207.76,209.865,100663.0
2024-02-28,209.5,211.625,208.42,210.53,76688.0
2024-02-29,213.3,214.715,206.365,213.12,249787.0
2024-03-01,213.475,219.025,209.74,216.595,155893.0
2024-03-04,216.17,220.85,215.775,219.5,143731.0
2024-03-05,218.81,221.39,218.415,219.58,98979.0
2024-03-06,220.425,222.175,218.495,219.89,101942.0
2024-03-07,221.065,224.0,219.72,223.915,119279.0
2024-03-08,224.115,227.07,221.045,222.785,122120.0
2024-03-11,221.57,222.105,219.065,221.5,81727.0
2024-03-12,222.015,223.155,221.175,222.175,96676.0
2024-03-13,221.77,223.42,221.115,222.895,96433.0
2024-03-14,223.145,223.155,219.145,220.255,118048.0
2024-03-15,219.265,220.295,217.86,219.7,592353.0
2024-03-18,220.48,221.36,219.365,220.57,107231.0
2024-03-19,221.095,222.3,219.135,222.235,79856.0
2024-03-20,223.055,223.29,221.54,223.055,70415.0
2024-03-21,223.41,227.37,223.055,226.02,126265.0
2024-03-22,225.845,227.32,225.48,226.825,105945.0
2024-03-25,226.455,227.805,225.08,226.875,91448.0
2024-03-26,227.2,228.065,220.87,226.505,164428.0
2024-03-27,226.995,228.89,225.035,227.7,112300.0
2024-03-28,227.435,228.235,222.44,223.715,143901.0
2024-04-01,223.47,225.265,221.11,222.26,108645.0
2024-04-02,220.775,220.98,217.85,218.445,211169.0
2024-04-03,206.09,211.735,202.275,206.565,657813.0
2024-04-04,206.575,211.41,206.12,209.34,349230.0
2024-04-05,209.505,213.3,208.755,213.045,162225.0
2024-04-08,213.245,214.78,209.875,210.43,120985.0
2024-04-09,210.595,212.61,207.98,210.655,114171.0
2024-04-10,208.595,210.645,207.05,209.655,135442.0
2024-04-11,210.39,210.58,208.705,210.2,99023.0
2024-04-12,209.655,210.51,207.04,209.09,129637.0
2024-04-15,210.44,211.845,206.405,208.11,98032.0
2024-04-16,208.14,209.835,206.13,208.95,96435.0
2024-04-17,209.22,210.13,206.625,208.875,135828.0
2024-04-18,209.09,210.08,205.03,208.1,112630.0
2024-04-19,207.535,208.655,206.13,207.745,125260.0
2024-04-22,208.725,209.605,207.15,208.585,82195.0
2024-04-23,208.765,212.785,208.12,211.765,105370.0
2024-04-24,212.32,214.63,211.085,212.29,118408.0
2024-04-25,210.46,213.055,207.93,211.715,93558.0
2024-04-26,212.22,213.255,209.885,211.785,69255.0
2024-04-29,211.885,213.055,209.895,211.11,74284.0
2024-04-30,210.34,212.115,206.98,207.0,119542.0
2024-05-01,205.165,209.01,204.8,207.565,118737.0
2024-05-02,209.525,212.155,205.125,212.065,139022.0
2024-05-03,214.125,215.68,211.015,212.33,152196.0
2024-05-06,212.965,217.0,212.955,216.9,117669.0
2024-05-07,216.89,218.335,212.45,212.56,124749.0
2024-05-08,212.025,216.81,212.025,216.74,128900.0
2024-05-09,218.01,218.455,211.63,213.67,230386.0
2024-05-10,215.155,217.08,213.255,217.05,101864.0
2024-05-13,217.02,217.81,214.065,216.6,90783.0
2024-05-14,216.535,217.82,215.215,215.97,78542.0
2024-05-15,216.245,217.515,214.945,215.68,118287.0
2024-05-16,207.11,208.845,203.215,204.175,390872.0
2024-05-17,204.355,206.305,204.175,205.88,282399.0
2024-05-21,205.92,208.35,205.59,206.12,189071.0
2024-05-22,206.12,207.96,205.81,206.99,171759.0
2024-05-23,206.83,207.425,204.61,205.125,166127.0
2024-05-24,205.87,207.95,205.555,206.73,163514.0
2024-05-27,206.625,207.95,205.135,207.505,116851.0
2024-05-28,206.88,207.595,204.065,204.165,127638.0
2024-05-29,202.895,202.945,199.895,200.42,191391.0
2024-05-30,200.64,202.6,199.675,200.46,159867.0
2024-05-31,201.155,203.145,199.42,203.145,286846.0
2024-06-03,203.145,204.485,200.18,201.53,129003.0
2024-06-04,201.41,204.89,201.41,204.61,94118.0
2024-06-05,204.405,208.23,204.395,207.26,193851.0
2024-06-06,207.02,208.595,204.72,207.25,74844.0
2024-06-07,206.11,207.97,205.805,206.08,86000.0
2024-06-10,205.625,207.11,203.85,205.545,86231.0
2024-06-11,204.89,205.7,203.195,204.74,98889.0
2024-06-12,205.65,207.99,204.67,207.02,187586.0
2024-06-13,207.11,208.06,203.97,206.05,112161.0
2024-06-14,205.0,206.97,203.365,204.97,110841.0
2024-06-17,204.235,207.15,204.235,206.405,147754.0
2024-06-18,206.02,207.85,205.345,206.74,131596.0
2024-06-19,205.87,207.1,203.065,205.08,91122.0
2024-06-20,204.455,207.415,202.43,204.65,202097.0
2024-06-21,204.365,207.355,203.51,207.21,753616.0
2024-06-24,207.615,209.565,206.215,209.535,139179.0
2024-06-25,207.23,209.555,206.05,208.685,125754.0
2024-06-26,205.76,209.28,205.76,209.01,96579.0
2024-06-27,209.57,213.76,207.575,213.075,133513.0
2024-06-28,213.385,214.04,209.805,211.47,88010.0
2024-07-02,211.84,212.93,209.18,212.015,90778.0
2024-07-03,212.405,218.775,212.035,218.28,147251.0
2024-07-04,214.51,218.27,214.5,217.39,33969.0
2024-07-05,217.24,218.38,213.495,213.605,105041.0
2024-07-08,214.21,216.255,214.21,215.315,61773.0
2024-07-09,215.025,217.985,213.28,213.455,66970.0
2024-07-10,214.13,216.91,213.395,216.215,100765.0
2024-07-11,217.07,218.38,215.235,216.445,76173.0
2024-07-12,216.85,220.645,216.695,219.155,110856.0
2024-07-15,218.905,222.36,216.505,220.07,72389.0
2024-07-16,220.565,222.76,219.99,222.6,109571.0
2024-07-17,220.795,222.2,219.6,220.495,57550.0
2024-07-18,220.505,221.825,217.755,218.73,78488.0
2024-07-19,218.26,220.715,216.425,218.12,70826.0
2024-07-22,220.04,222.135,218.6,221.715,94378.0
2024-07-23,221.715,222.75,220.6,222.59,93974.0
2024-07-24,222.56,225.54,221.38,224.09,125195.0
2024-07-25,223.295,223.73,221.34,221.955,128404.0
2024-07-26,223.395,227.97,218.835,227.075,105510.0
2024-07-29,226.86,228.315,225.635,225.975,65205.0
2024-07-30,226.25,227.64,224.745,224.855,75226.0
2024-07-31,226.71,228.315,217.875,227.66,121902.0
2024-08-01,226.31,228.315,221.985,222.69,217952.0
2024-08-02,219.88,223.355,214.5,218.015,238284.0
2024-08-06,212.94,216.8,210.685,212.67,174355.0
2024-08-07,214.57,214.57,206.825,210.2,237350.0
2024-08-08,212.415,214.7,209.645,213.365,141065.0
2024-08-09,213.365,216.305,208.79,210.44,149296.0
2024-08-12,212.94,212.94,209.315,210.835,138019.0
2024-08-13,207.47,215.095,207.47,215.025,264300.0
2024-08-14,216.085,217.935,214.785,217.905,113278.0
2024-08-15,220.99,222.955,218.34,221.865,139559.0
2024-08-16,220.94,222.36,220.325,220.455,79418.0
2024-08-19,221.38,223.355,217.905,221.21,237619.0
2024-08-20,221.525,222.855,218.39,222.36,117544.0
2024-08-21,222.855,225.655,221.12,225.29,122946.0
2024-08-22,225.29,227.315,223.055,224.745,93020.0
2024-08-23,225.595,226.68,222.83,224.92,82672.0
2024-08-26,224.545,225.835,223.105,224.695,65755.0
2024-08-27,224.385,225.65,222.24,222.855,107557.0
2024-08-28,222.925,223.85,221.21,221.855,70267.0
2024-08-29,222.985,223.345,220.485,221.975,80087.0
2024-08-30,221.905,223.62,220.265,223.015,98249.0
2024-09-03,226.33,226.33,222.74,224.315,181610.0
2024-09-04,222.905,227.86,222.2,226.955,180869.0
2024-09-05,226.78,228.635,223.75,226.945,203805.0
2024-09-06,227.295,229.695,221.04,221.23,156348.0
2024-09-09,222.41,225.735,221.565,224.805,90358.0
2024-09-10,225.965,228.915,224.05,228.735,114592.0
2024-09-11,227.395,231.225,225.35,230.82,144692.0
2024-09-12,231.155,232.465,229.12,231.165,107355.0
2024-09-13,231.205,232.935,229.12,230.82,101158.0
2024-09-16,231.085,232.855,229.08,231.545,124910.0
2024-09-17,232.775,232.865,228.815,230.015,117834.0
2024-09-18,230.025,231.93,227.265,228.955,151044.0
2024-09-19,230.88,233.11,229.28,232.435,103657.0
2024-09-20,232.435,234.165,230.55,232.995,291512.0
2024-09-23,231.84,233.51,231.265,232.435,54155.0
2024-09-24,232.455,234.42,231.68,233.805,64397.0
2024-09-25,234.275,235.75,231.9,233.62,64558.0
2024-09-26,233.705,237.055,231.855,236.705,116227.0
2024-09-27,236.43,237.615,235.645,236.305,89080.0
2024-09-30,235.575,239.82,235.44,238.9,113714.0
2024-10-01,238.77,238.89,235.33,237.735,126607.0
2024-10-02,236.235,239.265,235.44,236.53,113459.0
2024-10-03,236.59,238.62,234.145,237.675,136289.0
2024-10-04,238.62,239.665,237.15,238.25,108546.0
2024-10-07,237.12,239.96,236.64,239.365,82170.0
2024-10-08,239.405,240.845,237.945,240.62,121565.0
2024-10-09,240.52,246.015,239.615,245.855,182652.0
2024-10-10,244.625,248.55,242.845,244.99,91345.0
2024-10-11,244.225,249.555,243.59,247.735,116274.0
2024-10-15,251.99,252.49,246.98,248.47,185397.0
2024-10-16,249.24,250.25,248.065,248.365,88571.0
2024-10-17,249.455,251.435,248.045,248.69,114820.0
2024-10-18,249.355,249.785,247.965,249.05,168312.0
2024-10-21,248.84,250.17,247.575,248.61,143933.0
2024-10-22,247.47,250.54,245.84,247.12,134522.0
2024-10-23,246.625,249.06,245.04,248.49,82755.0
2024-10-24,247.725,248.56,245.79,247.835,205553.0
2024-10-25,247.34,248.385,245.845,246.91,103141.0
2024-10-28,247.685,249.525,246.595,248.67,89997.0
2024-10-29,248.65,250.28,245.69,249.715,127436.0
2024-10-30,248.93,249.945,247.18,248.53,90391.0
2024-10-31,247.905,248.335,244.755,247.44,138882.0
2024-11-01,248.54,249.375,246.87,249.325,97820.0
2024-11-04,249.315,249.555,247.02,248.75,104424.0
2024-11-05,249.455,250.005,245.81,249.725,86081.0
2024-11-06,249.815,251.715,247.665,250.97,194846.0
2024-11-07,257.68,257.68,248.78,250.8,221659.0
2024-11-08,247.57,247.57,239.365,239.86,278843.0
2024-11-11,241.105,242.595,239.245,242.3,244674.0
2024-11-12,242.645,242.795,238.48,239.555,246286.0
2024-11-13,239.515,241.59,236.015,238.65,199849.0
2024-11-14,239.345,240.24,235.535,236.43,205917.0
2024-11-15,236.045,237.375,234.65,236.37,160461.0
2024-11-18,236.135,238.11,234.81,236.095,116386.0
2024-11-19,233.63,238.77,232.655,238.065,192811.0
2024-11-20,237.905,240.17,236.36,238.87,162857.0
2024-11-21,239.91,243.65,239.225,243.185,159526.0
2024-11-22,243.41,244.485,241.255,244.245,241996.0
2024-11-25,244.245,247.43,243.28,245.965,246180.0
2024-11-26,245.895,248.155,242.915,247.42,196015.0
2024-11-27,246.545,250.35,243.155,243.8,370652.0
2024-11-28,243.95,246.285,242.705,245.17,59372.0
2024-11-29,245.02,247.625,243.49,247.54,71631.0
2024-12-02,247.55,248.58,246.92,247.695,101248.0
2024-12-03,247.695,248.84,244.655,246.425,117757.0
2024-12-04,246.325,251.715,244.715,251.335,288017.0
2024-12-05,250.26,254.515,250.025,254.495,153021.0
2024-12-06,254.41,258.105,253.545,256.795,151717.0
2024-12-09,255.92,257.93,251.135,251.585,188143.0
2024-12-10,251.345,253.205,248.65,250.53,160620.0
2024-12-11,250.63,252.23,249.695,250.52,140843.0
2024-12-12,250.73,252.28,248.29,251.01,121136.0
2024-12-13,251.01,252.42,248.54,249.2,127614.0
2024-12-16,248.92,250.24,246.605,247.1,111536.0
2024-12-17,247.1,248.385,245.05,246.635,129975.0
2024-12-18,247.07,248.405,244.135,245.34,147381.0
2024-12-19,243.6,246.365,242.29,246.005,163091.0
2024-12-20,245.16,250.78,244.975,249.13,520851.0
2024-12-23,248.82,252.29,247.985,251.95,119521.0
2024-12-24,251.645,252.945,249.845,252.785,43828.0
2024-12-27,252.32,254.945,250.81,253.86,119740.0
2024-12-30,252.24,253.89,249.26,253.375,163867.0
2024-12-31,253.29,254.245,250.91,251.875,79476.0
2025-01-02,253.39,255.1,249.325,250.065,129821.0
2025-01-03,249.625,253.765,249.155,253.54,90344.0
2025-01-06,254.185,254.9,244.495,245.055,155539.0
2025-01-07,245.455,249.115,245.085,248.11,133310.0
2025-01-08,247.155,250.49,243.95,245.225,122252.0
2025-01-09,244.925,245.93,242.755,243.94,85271.0
2025-01-10,242.775,243.95,237.875,238.99,190061.0
2025-01-13,237.03,239.27,236.81,237.21,153873.0
2025-01-14,238.105,240.635,237.43,239.03,94281.0
2025-01-15,241.45,243.43,239.38,243.3,150735.0
2025-01-16,242.155,244.415,240.065,241.25,160759.0
2025-01-17,242.185,246.69,242.07,245.89,120500.0
2025-01-20,246.6,248.83,244.2,246.6,60533.0
2025-01-21,246.6,251.26,245.81,249.335,165868.0
2025-01-22,249.815,257.76,248.94,256.915,176488.0
2025-01-23,256.955,260.725,256.355,260.36,140035.0
2025-01-24,260.19,261.595,258.14,258.26,79170.0
2025-01-27,256.895,257.87,251.985,253.25,134575.0
2025-01-28,253.25,254.465,250.92,252.98,116032.0
2025-01-29,252.115,254.855,252.015,252.215,110581.0
2025-01-30,253.62,254.9,250.47,251.06,158990.0
2025-01-31,252.89,252.98,244.785,245.575,171993.0
2025-02-03,238.99,246.0,238.98,245.125,213782.0
2025-02-04,246.14,247.495,242.215,242.435,158219.0
2025-02-05,243.42,248.95,242.235,248.53,167328.0
2025-02-06,248.64,251.1,248.53,250.6,91288.0
2025-02-07,251.705,252.9,249.395,250.45,158118.0
2025-02-10,252.395,257.24,250.85,254.805,151967.0
2025-02-11,254.91,255.58,251.455,251.975,109459.0
2025-02-12,251.06,253.785,245.575,247.735,178767.0
2025-02-13,247.93,257.205,247.93,256.915,325021.0
2025-02-14,257.74,257.88,248.11,248.16,242024.0
2025-02-18,248.93,254.555,248.34,254.405,171981.0
2025-02-19,252.99,255.54,251.495,255.3,125254.0
2025-02-20,255.3,256.825,252.175,252.405,142712.0
2025-02-21,252.8,255.16,250.76,251.08,264199.0
2025-02-24,251.795,254.395,249.885,251.825,136836.0
2025-02-25,251.825,257.8,250.92,256.175,220299.0
2025-02-26,257.52,259.315,255.55,257.74,193400.0
2025-02-27,257.21,263.735,249.085,253.955,464145.0
2025-02-28,256.495,260.38,253.965,256.935,275456.0
2025-03-03,258.885,260.6,254.655,256.395,250887.0
2025-03-04,253.17,255.62,245.74,245.84,337801.0
2025-03-05,247.025,250.32,244.945,247.635,163929.0
2025-03-06,245.205,248.99,241.89,244.18,181627.0
2025-03-07,243.37,247.015,241.39,246.22,221685.0
2025-03-10,242.425,243.95,240.195,243.205,151285.0
2025-03-11,243.145,244.37,239.48,240.205,251886.0
2025-03-12,241.69,244.445,240.055,243.47,151090.0
2025-03-13,242.425,244.48,237.36,238.97,198446.0
2025-03-14,239.09,246.785,239.08,246.59,237617.0
2025-03-17,246.31,249.735,245.165,248.36,143719.0
2025-03-18,248.47,249.855,241.99,244.835,169146.0
2025-03-19,244.725,248.86,242.805,248.58,89291.0
2025-03-20,247.805,248.93,244.955,247.91,134251.0
2025-03-21,247.005,247.755,242.795,244.36,320153.0
2025-03-24,247.095,249.685,246.26,248.67,143784.0
2025-03-25,248.82,250.195,247.315,247.895,149368.0
2025-03-26,247.895,249.585,243.755,245.535,126597.0
2025-03-27,245.545,248.33,244.1,247.875,212042.0
2025-03-28,247.125,248.86,240.035,240.035,223296.0
2025-03-31,237.965,244.12,237.965,243.54,164364.0
2025-04-01,242.645,247.08,241.34,246.185,136424.0
2025-04-02,241.36,247.12,241.12,246.905,194373.0
2025-04-03,240.57,246.675,237.03,238.165,255389.0
2025-04-04,232.46,233.63,226.7,228.96,330250.0
2025-04-07,221.57,236.55,216.825,226.13,359106.0
2025-04-08,231.525,233.69,221.53,224.375,224299.0
2025-04-09,222.87,238.185,222.33,237.74,200641.0
2025-04-10,233.57,235.555,227.515,230.45,237133.0
2025-04-11,229.6,240.4,229.51,239.75,198077.0
2025-04-14,243.82,245.425,240.05,244.79,168364.0
2025-04-15,244.68,249.545,243.015,248.32,248660.0
2025-04-16,246.795,249.815,245.395,248.43,205860.0
2025-04-17,248.69,249.935,245.545,247.2,106122.0
2025-04-21,245.02,248.01,240.92,243.83,62849.0
2025-04-22,245.275,249.285,244.3,244.6,114051.0
2025-04-23,248.7,250.365,245.945,248.935,128934.0
2025-04-24,249.925,253.965,247.36,252.715,147761.0
2025-04-25,244.22,245.815,240.51,241.955,513183.0
2025-04-28,242.235,244.33,241.595,242.365,194655.0
2025-04-29,242.845,244.21,241.595,243.165,165974.0
2025-04-30,242.005,243.69,238.945,243.69,207210.0
2025-05-01,244.0,247.95,242.595,246.345,153857.0
2025-05-02,248.21,248.4,244.36,248.4,238892.0
2025-05-05,247.32,253.055,246.325,249.725,126457.0
2025-05-06,248.49,255.29,248.04,249.615,105680.0
2025-05-07,249.955,254.43,247.98,254.39,171172.0
2025-05-08,259.21,265.095,255.32,262.95,293609.0
2025-05-09,263.28,263.675,258.05,261.64,246550.0
2025-05-12,265.27,265.27,257.525,259.46,186942.0
2025-05-13,260.385,261.67,256.815,257.93,200869.0
2025-05-14,258.27,261.69,256.885,260.785,133258.0
2025-05-15,260.785,272.195,258.68,270.36,211653.0
2025-05-16,270.36,272.56,269.82,271.905,101704.0
2025-05-20,271.385,279.165,270.755,274.745,229973.0
2025-05-21,274.425,278.565,273.75,274.695,312063.0
2025-05-22,272.6,278.235,272.49,276.07,237831.0
2025-05-23,273.26,277.33,271.665,274.845,120785.0
2025-05-26,276.13,278.345,273.91,278.015,43560.0
2025-05-27,278.975,281.45,275.195,280.93,171472.0
2025-05-28,279.345,282.125,279.245,280.92,157832.0
2025-05-29,282.195,283.37,278.665,280.89,134768.0
2025-05-30,279.79,282.445,279.355,280.44,240783.0
2025-06-02,279.125,283.295,277.34,282.055,153621.0
2025-06-03,277.21,277.21,271.585,273.7,478002.0
2025-06-04,273.71,277.24,272.59,276.51,195563.0
2025-06-05,277.11,277.74,274.14,274.885,215803.0
2025-06-06,276.43,277.22,274.785,276.76,203683.0
2025-06-09,277.14,277.22,273.71,274.505,188978.0
2025-06-10,274.435,275.795,269.09,271.135,327134.0
2025-06-11,272.205,273.59,269.06,271.555,274182.0
2025-06-12,271.935,274.595,270.08,274.15,164488.0
2025-06-13,272.235,274.725,270.36,270.775,183189.0
2025-06-16,272.91,274.405,271.635,272.54,112808.0
2025-06-17,271.865,274.22,270.44,271.825,110600.0
2025-06-18,271.895,273.73,269.26,270.11,146978.0
2025-06-19,269.3,271.455,268.79,270.615,48017.0
2025-06-20,272.57,272.57,268.765,269.95,267674.0
2025-06-23,269.25,272.45,267.785,271.705,116932.0
2025-06-24,272.89,274.495,270.59,273.69,137421.0
2025-06-25,273.71,274.565,272.315,273.13,113737.0
2025-06-26,273.64,275.735,271.785,273.34,160540.0
2025-06-27,273.525,276.39,272.45,275.885,170271.0
2025-06-30,275.74,277.865,274.02,277.385,137580.0
2025-07-02,276.425,279.485,271.895,273.5,209317.0
2025-07-03,274.54,277.145,274.32,275.23,163007.0
2025-07-04,273.61,277.275,273.5,276.655,46677.0
2025-07-07,276.685,281.67,275.62,281.11,198698.0
2025-07-08,279.645,282.58,276.925,278.305,174534.0
2025-07-09,278.645,281.62,277.675,279.95,117069.0
2025-07-10,280.28,284.775,279.155,283.34,166097.0
2025-07-11,281.65,283.815,280.44,281.22,71747.0
2025-07-14,281.29,285.875,279.635,284.575,164716.0
2025-07-15,285.405,286.345,282.55,282.79,111194.0
2025-07-16,282.36,284.595,280.1,283.675,119790.0
2025-07-17,283.945,286.225,281.51,285.225,158100.0
2025-07-18,285.405,288.75,283.955,288.56,183159.0
2025-07-21,288.44,289.54,283.855,283.955,89705.0
2025-07-22,283.685,286.095,280.84,281.29,74145.0
2025-07-23,280.62,285.995,280.57,285.225,135515.0
2025-07-24,285.035,288.61,285.025,285.995,105479.0
2025-07-25,286.995,287.87,284.725,286.945,78531.0
2025-07-28,286.945,288.67,286.605,287.005,92003.0
2025-07-29,287.25,289.02,286.025,286.655,90927.0
2025-07-30,287.51,287.54,284.285,285.025,133485.0
2025-07-31,284.345,287.54,283.655,284.905,121076.0
2025-08-01,282.29,286.585,279.615,281.16,175645.0
2025-08-05,280.51,285.605,279.615,284.945,156822.0
2025-08-06,284.695,287.59,283.03,284.075,98254.0
2025-08-07,278.235,284.985,266.35,274.09,350902.0
2025-08-08,275.9,281.94,275.17,279.615,171452.0
2025-08-11,279.765,280.94,277.745,280.06,110904.0
2025-08-12,280.12,282.65,279.515,282.59,171886.0
2025-08-13,282.59,284.595,280.82,283.655,213722.0
2025-08-14,281.29,282.6,278.615,278.785,240071.0
2025-08-15,278.455,279.615,274.85,277.775,160732.0
2025-08-18,277.875,279.685,276.615,278.945,109899.0
2025-08-19,278.005,282.24,277.625,282.16,184716.0
2025-08-20,281.43,282.15,277.835,278.745,147712.0
2025-08-21,278.595,282.36,278.035,282.33,106798.0
2025-08-22,283.495,287.89,282.22,285.475,198191.0
2025-08-25,285.025,285.445,279.775,280.05,140685.0
2025-08-26,278.915,281.12,278.615,280.05,114007.0
2025-08-27,279.245,282.06,278.915,280.82,95783.0
2025-08-28,280.69,282.0,278.665,281.79,72343.0
2025-08-29,282.47,282.61,278.705,279.295,115518.0
2025-09-02,277.375,278.595,273.69,276.765,103288.0
2025-09-03,276.15,280.27,276.01,279.745,118679.0
2025-09-04,280.29,282.11,279.655,281.51,76921.0
2025-09-05,281.61,282.61,277.205,281.08,103410.0
2025-09-08,280.53,281.61,278.315,279.105,87443.0
2025-09-09,278.805,280.59,275.955,279.645,131758.0
2025-09-10,280.27,283.14,277.545,282.96,114445.0
2025-09-11,283.825,291.055,281.63,291.025,164827.0
2025-09-12,289.82,290.745,287.47,287.88,77254.0
2025-09-15,288.76,290.755,285.295,287.69,95493.0
2025-09-16,287.68,288.46,284.46,284.855,109729.0
2025-09-17,283.545,287.16,283.06,283.17,127771.0
2025-09-18,284.375,286.895,283.06,285.375,134385.0
2025-09-19,290.6,290.6,283.11,287.58,457983.0
2025-09-22,287.025,290.59,283.485,284.945,216205.0
2025-09-23,284.745,286.925,270.105,273.12,288132.0
2025-09-24,273.26,275.73,270.745,273.5,255789.0
2025-09-25,271.255,274.93,269.425,269.625,366447.0
2025-09-26,270.625,271.495,269.145,270.815,252255.0
2025-09-29,271.02,273.72,270.61,270.77,248543.0
2025-09-30,270.77,273.55,270.05,273.5,207565.0
2025-10-01,271.87,275.32,271.47,274.68,153144.0
2025-10-02,275.0,278.28,273.81,275.9,170838.0
2025-10-03,275.19,277.27,274.39,276.82,167200.0
2025-10-06,278.0,278.97,273.82,274.0,253201.0
2025-10-07,275.0,279.07,274.02,277.9,290949.0
2025-10-08,278.69,280.7,276.86,280.53,108438.0
2025-10-09,281.98,281.99,277.08,278.81,202389.0
2025-10-10,280.54,281.08,275.51,279.34,223566.0
2025-10-14,279.42,285.56,276.08,284.91,230589.0
2025-10-15,286.69,290.23,281.65,283.73,199171.0
2025-10-16,284.51,287.27,277.7,277.99,269086.0
2025-10-17,279.34,280.53,274.08,276.46,183760.0
2025-10-20,278.15,281.42,274.01,281.22,126499.0
2025-10-21,281.2,284.72,278.33,282.12,162809.0
2025-10-22,282.19,284.57,279.01,280.21,155851.0
2025-10-23,280.81,281.7,278.92,281.62,85033.0
2025-10-24,281.96,284.99,271.42,276.16,457118.0
2025-10-27,278.07,284.0,273.13,277.21,300395.0
2025-10-28,276.69,279.93,276.06,277.54,210230.0
2025-10-29,276.33,278.31,271.25,272.08,159641.0
2025-10-30,270.23,275.11,270.09,272.23,246099.0
2025-10-31,271.56,272.58,267.89,268.14,227448.0
2025-11-03,268.26,268.95,265.25,268.14,187776.0
2025-11-04,267.5,268.14,262.31,264.25,221308.0
2025-11-05,264.31,269.0,264.31,268.53,260923.0
2025-11-06,268.23,269.99,254.29,254.44,412200.0
2025-11-07,258.76,258.79,253.71,257.83,386258.0
2025-11-10,259.91,259.92,256.01,256.82,196113.0
2025-11-11,256.96,259.81,256.82,258.99,214801.0
2025-11-12,258.95,260.95,257.3,258.06,141670.0
2025-11-13,257.73,259.57,254.42,254.93,170512.0
2025-11-14,252.62,254.83,250.63,253.3,201119.0
2025-11-17,252.37,255.29,249.77,251.8,237470.0
2025-11-18,248.85,251.78,243.05,246.09,421891.0
2025-11-19,246.22,249.75,245.4,246.32,207629.0
2025-11-20,248.88,250.89,240.63,240.72,400135.0
2025-11-21,241.44,241.95,229.59,236.14,894195.0
2025-11-24,236.94,240.54,232.56,240.45,427313.0
2025-11-25,241.28,244.38,240.81,244.21,335691.0
2025-11-26,244.39,247.4,243.75,245.61,236424.0